ZOOZ Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.52	0.60	0.51	0.59	0.59	12.53%	645,506
Nov 25, 2025	0.52	0.53	0.50	0.52	0.52	-1.16%	290,512
Nov 24, 2025	0.52	0.53	0.50	0.53	0.53	1.37%	314,204
Nov 21, 2025	0.50	0.54	0.49	0.52	0.52	4.46%	201,808
Nov 20, 2025	0.53	0.56	0.49	0.50	0.50	-2.58%	693,551
Nov 19, 2025	0.56	0.56	0.51	0.51	0.51	-9.04%	407,298
Nov 18, 2025	0.51	0.56	0.50	0.56	0.56	6.00%	364,978
Nov 17, 2025	0.53	0.55	0.52	0.53	0.53	1.51%	341,908
Nov 14, 2025	0.54	0.55	0.51	0.52	0.52	-5.49%	516,005
Nov 13, 2025	0.57	0.58	0.55	0.55	0.55	-6.29%	617,993
Nov 12, 2025	0.61	0.62	0.57	0.59	0.59	-3.36%	616,184
Nov 11, 2025	0.62	0.63	0.59	0.61	0.61	-4.69%	440,140
Nov 10, 2025	0.65	0.67	0.60	0.64	0.64	0.16%	1,344,663
Nov 7, 2025	0.56	0.64	0.54	0.64	0.64	10.17%	3,820,714
Nov 6, 2025	0.61	0.63	0.57	0.58	0.58	-1.69%	4,044,248
Nov 5, 2025	0.69	0.69	0.58	0.59	0.59	-9.23%	5,083,985
Nov 4, 2025	0.77	0.77	0.63	0.65	0.65	-13.33%	4,917,095
Nov 3, 2025	0.93	0.93	0.74	0.75	0.75	-46.81%	11,996,051
Oct 31, 2025	1.56	1.60	1.36	1.41	1.41	-7.24%	597,666
Oct 30, 2025	1.67	1.69	1.50	1.52	1.52	-8.98%	487,871
Oct 29, 2025	1.77	1.79	1.65	1.67	1.67	-6.18%	310,030
Oct 28, 2025	1.80	1.87	1.66	1.78	1.78	-1.66%	657,084
Oct 27, 2025	1.94	2.02	1.81	1.81	1.81	-6.22%	1,201,338
Oct 24, 2025	2.06	2.22	1.78	1.93	1.93	4.89%	2,817,242
Oct 23, 2025	1.51	1.84	1.51	1.84	1.84	18.71%	514,235
Oct 22, 2025	1.61	1.62	1.45	1.55	1.55	-4.91%	276,188
Oct 21, 2025	1.68	1.69	1.59	1.63	1.63	-1.21%	249,314
Oct 20, 2025	1.85	1.85	1.45	1.65	1.65	-4.62%	859,312
Oct 17, 2025	1.80	1.87	1.60	1.73	1.73	-8.47%	578,015
Oct 16, 2025	2.02	2.03	1.89	1.89	1.89	-5.03%	276,809
Oct 15, 2025	2.02	2.13	1.98	1.99	1.99	-0.50%	351,367
Oct 14, 2025	1.93	2.00	1.79	2.00	2.00	3.09%	403,341
Oct 13, 2025	2.04	2.10	1.92	1.94	1.94	-4.90%	331,049
Oct 10, 2025	2.12	2.14	2.01	2.04	2.04	-3.32%	523,249
Oct 9, 2025	2.24	2.24	2.02	2.11	2.11	-4.52%	424,098
Oct 8, 2025	2.21	2.29	2.11	2.21	2.21	0.45%	359,263
Oct 7, 2025	2.39	2.41	2.16	2.20	2.20	-4.35%	687,524
Oct 6, 2025	2.24	2.32	2.13	2.30	2.30	13.30%	1,204,648
Oct 3, 2025	2.10	2.19	2.02	2.03	2.03	-1.46%	402,309
Oct 2, 2025	1.96	2.09	1.96	2.06	2.06	-0.48%	356,590
Oct 1, 2025	2.08	2.19	2.07	2.07	2.07	-3.27%	302,679
Sep 30, 2025	2.09	2.43	2.09	2.14	2.14	4.39%	2,172,138
Sep 29, 2025	2.12	2.15	1.84	2.05	2.05	-6.39%	941,041
Sep 26, 2025	2.37	2.42	2.11	2.19	2.19	-7.20%	504,952
Sep 25, 2025	2.02	2.39	2.02	2.36	2.36	12.92%	1,551,692
Sep 24, 2025	1.92	2.09	1.90	2.09	2.09	11.76%	1,115,359
Sep 23, 2025	2.20	2.20	1.86	1.87	1.87	-8.33%	1,009,873
Sep 22, 2025	2.28	2.30	2.04	2.04	2.04	-18.40%	1,911,534
Sep 19, 2025	4.54	5.06	2.38	2.50	2.50	7.30%	43,594,419
Sep 18, 2025	2.40	2.50	2.30	2.33	2.33	-1.27%	481,575