ZOOZ Strategy Ltd. (TLV:ZOOZ)
Israel
· Delayed Price · Currency is ILS · Price in ILA 178.40
-4.80 (-2.62%)
Dec 4, 2025, 5:29 PM IDT
ZOOZ Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 183.80 | 184.00 | 176.90 | 178.40 | 178.40 | -2.62% | 201,966 |
| Dec 3, 2025 | 187.00 | 187.90 | 180.30 | 183.20 | 183.20 | 2.40% | 555,551 |
| Dec 2, 2025 | 175.50 | 180.00 | 172.00 | 178.90 | 178.90 | 1.94% | 224,369 |
| Dec 1, 2025 | 175.00 | 177.90 | 173.10 | 175.50 | 175.50 | -4.88% | 405,383 |
| Nov 30, 2025 | 184.00 | 185.00 | 181.00 | 184.50 | 184.50 | 2.10% | 135,363 |
| Nov 27, 2025 | 183.00 | 186.10 | 179.00 | 180.70 | 180.70 | 7.62% | 326,822 |
| Nov 26, 2025 | 176.90 | 176.90 | 167.00 | 167.90 | 167.90 | -0.83% | 95,137 |
| Nov 25, 2025 | 172.00 | 174.00 | 166.80 | 169.30 | 169.30 | -0.70% | 157,188 |
| Nov 24, 2025 | 170.70 | 175.50 | 170.20 | 170.50 | 170.50 | -0.12% | 130,911 |
| Nov 23, 2025 | 176.90 | 176.90 | 170.00 | 170.70 | 170.70 | -3.07% | 200,219 |
| Nov 20, 2025 | 179.40 | 179.40 | 170.00 | 176.10 | 176.10 | 0.28% | 274,156 |
| Nov 19, 2025 | 177.90 | 180.10 | 174.80 | 175.60 | 175.60 | 5.47% | 392,487 |
| Nov 18, 2025 | 170.00 | 178.00 | 165.40 | 166.50 | 166.50 | -4.86% | 551,701 |
| Nov 17, 2025 | 175.90 | 179.80 | 169.20 | 175.00 | 175.00 | 3.00% | 696,723 |
| Nov 16, 2025 | 168.00 | 173.00 | 168.00 | 169.90 | 169.90 | -5.77% | 330,535 |
| Nov 13, 2025 | 189.00 | 192.00 | 177.10 | 180.30 | 180.30 | -7.73% | 805,995 |
| Nov 12, 2025 | 199.90 | 203.20 | 193.20 | 195.40 | 195.40 | -2.06% | 511,666 |
| Nov 11, 2025 | 211.70 | 211.70 | 199.50 | 199.50 | 199.50 | -5.76% | 842,603 |
| Nov 10, 2025 | 215.00 | 223.00 | 210.00 | 211.70 | 211.70 | 3.47% | 1,500,815 |
| Nov 9, 2025 | 207.50 | 209.60 | 199.90 | 204.60 | 204.60 | 1.79% | 406,195 |
| Nov 6, 2025 | 199.50 | 209.20 | 194.00 | 201.00 | 201.00 | -5.99% | 2,021,267 |
| Nov 5, 2025 | 222.00 | 231.90 | 213.00 | 213.80 | 213.80 | -13.44% | 1,809,665 |
| Nov 4, 2025 | 279.90 | 291.00 | 234.00 | 247.00 | 247.00 | -5.00% | 1,833,111 |
| Nov 3, 2025 | 489.00 | 489.00 | 260.00 | 260.00 | 260.00 | -46.69% | 2,507,075 |
| Nov 2, 2025 | 484.90 | 494.80 | 470.00 | 487.70 | 487.70 | -6.50% | 145,934 |
| Oct 30, 2025 | 555.00 | 555.00 | 515.10 | 521.60 | 521.60 | -7.62% | 95,046 |
| Oct 29, 2025 | 580.00 | 599.90 | 550.10 | 564.60 | 564.60 | -3.32% | 52,306 |
| Oct 28, 2025 | 600.00 | 620.00 | 565.00 | 584.00 | 584.00 | -7.08% | 80,924 |
| Oct 27, 2025 | 623.20 | 655.90 | 613.10 | 628.50 | 628.50 | 3.17% | 205,387 |
| Oct 26, 2025 | 614.00 | 616.00 | 590.50 | 609.20 | 609.20 | 19.52% | 189,536 |
| Oct 23, 2025 | 508.00 | 540.90 | 500.00 | 509.70 | 509.70 | -1.09% | 85,202 |
| Oct 22, 2025 | 555.00 | 555.10 | 509.90 | 515.30 | 515.30 | -4.54% | 63,417 |
| Oct 21, 2025 | 550.00 | 564.90 | 533.10 | 539.80 | 539.80 | -6.87% | 111,322 |
| Oct 20, 2025 | 602.50 | 649.90 | 571.50 | 579.60 | 579.60 | -1.33% | 126,812 |
| Oct 19, 2025 | 590.00 | 594.40 | 581.00 | 587.40 | 587.40 | -11.66% | 68,755 |
| Oct 16, 2025 | 656.80 | 670.00 | 646.10 | 664.90 | 664.90 | 1.23% | 67,658 |
| Oct 15, 2025 | 673.60 | 679.90 | 641.00 | 656.80 | 656.80 | -2.49% | 56,688 |
| Oct 12, 2025 | 700.00 | 700.00 | 672.40 | 673.60 | 673.60 | -6.37% | 42,779 |
| Oct 9, 2025 | 753.00 | 753.00 | 715.00 | 719.40 | 719.40 | -4.54% | 59,914 |
| Oct 8, 2025 | 755.80 | 770.00 | 720.00 | 753.60 | 753.60 | -0.29% | 30,696 |
| Oct 5, 2025 | 710.00 | 783.80 | 703.00 | 755.80 | 755.80 | -0.07% | 147,876 |
| Sep 30, 2025 | 739.00 | 780.80 | 677.60 | 756.30 | 756.30 | 8.40% | 160,659 |
| Sep 29, 2025 | 706.20 | 727.20 | 685.00 | 697.70 | 697.70 | -1.20% | 43,070 |
| Sep 28, 2025 | 718.60 | 724.90 | 666.30 | 706.20 | 706.20 | -1.73% | 58,573 |
| Sep 25, 2025 | 720.80 | 742.00 | 681.00 | 718.60 | 718.60 | -5.68% | 226,643 |
| Sep 21, 2025 | 802.20 | 802.20 | 758.00 | 761.90 | 761.90 | -5.09% | 124,884 |
| Sep 18, 2025 | 798.00 | 836.00 | 783.00 | 802.80 | 802.80 | 3.20% | 67,214 |
| Sep 17, 2025 | 752.00 | 785.00 | 747.00 | 777.90 | 777.90 | -4.08% | 110,753 |
| Sep 16, 2025 | 795.00 | 1,064.00 | 770.00 | 811.00 | 811.00 | 0.04% | 256,190 |
| Sep 15, 2025 | 795.00 | 831.90 | 782.00 | 810.70 | 810.70 | 3.43% | 61,955 |