ZOOZ Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.35	0.36	0.31	0.32	0.32	-7.92%	195,532
Mar 26, 2026	0.36	0.36	0.34	0.35	0.35	-2.50%	183,265
Mar 25, 2026	0.36	0.37	0.35	0.36	0.36	4.35%	109,712
Mar 24, 2026	0.35	0.36	0.34	0.35	0.35	-0.89%	86,109
Mar 23, 2026	0.36	0.36	0.34	0.35	0.35	1.96%	154,181
Mar 20, 2026	0.37	0.37	0.33	0.34	0.34	-4.69%	123,446
Mar 19, 2026	0.36	0.37	0.36	0.36	0.36	-5.69%	97,483
Mar 18, 2026	0.39	0.39	0.37	0.38	0.38	-7.41%	55,389
Mar 17, 2026	0.38	0.42	0.30	0.41	0.41	2.81%	903,052
Mar 16, 2026	0.37	0.40	0.35	0.40	0.40	14.00%	1,419,345
Mar 13, 2026	0.35	0.38	0.34	0.35	0.35	-4.24%	223,738
Mar 12, 2026	0.37	0.38	0.33	0.37	0.37	-2.56%	636,241
Mar 11, 2026	0.37	0.38	0.37	0.38	0.38	-1.29%	37,666
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	0.21%	133,097
Mar 9, 2026	0.37	0.38	0.37	0.38	0.38	0.58%	77,892
Mar 6, 2026	0.38	0.39	0.37	0.38	0.38	-3.08%	10,734
Mar 5, 2026	0.39	0.39	0.37	0.39	0.39	-0.08%	127,657
Mar 4, 2026	0.40	0.41	0.37	0.39	0.39	2.18%	573,027
Mar 3, 2026	0.37	0.39	0.37	0.38	0.38	1.25%	120,375
Mar 2, 2026	0.38	0.39	0.37	0.38	0.38	-0.95%	215,768
Feb 27, 2026	0.38	0.38	0.37	0.38	0.38	-0.03%	35,175
Feb 26, 2026	0.38	0.38	0.37	0.38	0.38	-	26,286
Feb 25, 2026	0.38	0.39	0.35	0.38	0.38	-1.30%	166,134
Feb 24, 2026	0.36	0.39	0.36	0.39	0.39	5.94%	22,175
Feb 23, 2026	0.39	0.39	0.36	0.36	0.36	-3.53%	104,304
Feb 20, 2026	0.38	0.38	0.35	0.38	0.38	1.10%	104,601
Feb 19, 2026	0.39	0.39	0.36	0.37	0.37	-1.82%	119,964
Feb 18, 2026	0.39	0.39	0.37	0.38	0.38	0.40%	154,268
Feb 17, 2026	0.39	0.39	0.37	0.38	0.38	-0.53%	103,849
Feb 13, 2026	0.38	0.41	0.38	0.38	0.38	0.48%	286,742
Feb 12, 2026	0.40	0.42	0.37	0.38	0.38	-5.92%	140,450
Feb 11, 2026	0.42	0.42	0.40	0.40	0.40	-4.08%	763,582
Feb 10, 2026	0.42	0.44	0.41	0.42	0.42	-2.53%	104,878
Feb 9, 2026	0.41	0.44	0.40	0.43	0.43	10.20%	109,361
Feb 6, 2026	0.37	0.40	0.37	0.39	0.39	9.27%	182,425
Feb 5, 2026	0.40	0.40	0.35	0.36	0.36	-11.32%	421,514
Feb 4, 2026	0.44	0.44	0.39	0.40	0.40	-7.81%	985,092
Feb 3, 2026	0.44	0.46	0.42	0.44	0.44	-0.30%	176,995
Feb 2, 2026	0.43	0.45	0.43	0.44	0.44	-4.84%	180,659
Jan 30, 2026	0.47	0.49	0.46	0.46	0.46	-0.88%	252,996
Jan 29, 2026	0.47	0.48	0.46	0.46	0.46	-0.96%	166,586
Jan 28, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	230,705
Jan 27, 2026	0.47	0.48	0.47	0.47	0.47	-1.25%	176,350
Jan 26, 2026	0.47	0.49	0.47	0.48	0.48	-0.06%	245,015
Jan 23, 2026	0.47	0.50	0.47	0.48	0.48	2.30%	243,830
Jan 22, 2026	0.49	0.50	0.46	0.47	0.47	-1.80%	264,296
Jan 21, 2026	0.47	0.50	0.45	0.48	0.48	-3.80%	508,144
Jan 20, 2026	0.49	0.53	0.48	0.50	0.50	-4.42%	567,133
Jan 16, 2026	0.49	0.52	0.49	0.52	0.52	4.82%	189,341
Jan 15, 2026	0.54	0.54	0.48	0.50	0.50	-8.13%	737,118