2m 2m 2m 2m 2m 2m 2m
ZOOZ STRATEGY (ZOOZ)
NASDAQ
$5.56-$0.08 (-1.43%)
Price as of Nov 13, 2026 12:33 PM EST- $45.7MMarket Cap
- -48.95%1-Year Change
- Electrical Equipment & PartsIndustry
ZOOZ STRATEGY (ZOOZ)
$5.56-$0.08 (-1.43%)
- 1 Month-17.19%Low Price$5.16High Price$6.67
- 3 Months+6.41%Low Price$5.16High Price$8.01
- 1 Year-48.95%Low Price$5.48High Price$8.01
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.31 | 6.08 | 5.29 | 5.64 | +4.24% | 10,053 |
11/11/2026 | 5.36 | 5.41 | 5.36 | 5.41 | -0.37% | 1,442 |
11/10/2026 | 5.55 | 5.55 | 5.43 | 5.43 | +5.23% | 5,879 |
11/09/2026 | 5.01 | 5.16 | 5.01 | 5.16 | -2.27% | 5,671 |
11/06/2026 | 5.53 | 5.76 | 5.28 | 5.28 | +1.54% | 3,037 |
11/05/2026 | 5.82 | 5.82 | 5.00 | 5.20 | -13.33% | 8,108 |
11/04/2026 | 5.31 | 6.08 | 5.31 | 6.00 | +14.72% | 48,471 |
11/03/2026 | 5.52 | 5.52 | 5.23 | 5.23 | -4.91% | 42,422 |
11/02/2026 | 5.81 | 6.00 | 5.25 | 5.50 | -6.30% | 35,585 |
10/30/2026 | 6.06 | 6.31 | 5.69 | 5.87 | -2.49% | 11,465 |
10/29/2026 | 5.97 | 6.50 | 5.97 | 6.02 | -7.53% | 9,384 |
10/28/2026 | 6.43 | 6.71 | 6.35 | 6.51 | +0.16% | 5,586 |
10/27/2026 | 6.29 | 7.13 | 6.15 | 6.50 | +2.68% | 7,303 |
10/26/2026 | 6.35 | 6.51 | 6.10 | 6.33 | -2.47% | 9,640 |
10/23/2026 | 6.19 | 6.74 | 5.97 | 6.49 | +9.44% | 11,584 |
10/22/2026 | 6.07 | 6.17 | 5.81 | 5.93 | -2.79% | 6,768 |
10/21/2026 | 6.35 | 6.40 | 6.05 | 6.10 | -1.77% | 11,698 |
10/20/2026 | 6.59 | 6.59 | 6.13 | 6.21 | -6.90% | 2,851 |
10/19/2026 | 6.51 | 6.67 | 6.39 | 6.67 | +9.16% | 10,259 |
10/16/2026 | 6.08 | 6.19 | 6.08 | 6.11 | -3.01% | 2,377 |
10/15/2026 | 6.30 | 6.30 | 6.23 | 6.30 | -1.56% | 2,672 |
10/14/2026 | 6.55 | 6.60 | 6.21 | 6.40 | -4.19% | 3,238 |
10/13/2026 | 6.70 | 6.81 | 6.68 | 6.68 | -1.91% | 7,838 |
10/12/2026 | 6.71 | 7.01 | 6.63 | 6.81 | -2.58% | 6,768 |
10/09/2026 | 6.55 | 6.99 | 6.55 | 6.99 | +7.54% | 20,136 |
10/08/2026 | 6.35 | 6.63 | 6.19 | 6.50 | -0.46% | 8,059 |
10/07/2026 | 7.21 | 7.22 | 6.53 | 6.53 | -12.97% | 26,370 |
10/06/2026 | 7.04 | 7.50 | 7.00 | 7.50 | +4.79% | 8,338 |
10/05/2026 | 7.31 | 7.73 | 7.09 | 7.16 | -5.79% | 19,156 |
10/02/2026 | 7.25 | 7.71 | 7.25 | 7.60 | +1.47% | 2,680 |
10/01/2026 | 7.31 | 7.60 | 7.25 | 7.49 | +2.32% | 8,431 |
09/30/2026 | 7.57 | 7.63 | 7.32 | 7.32 | -3.94% | 6,691 |
09/29/2026 | 7.60 | 7.70 | 7.60 | 7.62 | +0.26% | 4,024 |
09/28/2026 | 7.73 | 8.14 | 7.60 | 7.60 | -1.43% | 21,451 |
09/25/2026 | 7.61 | 7.73 | 7.61 | 7.71 | +1.31% | 1,646 |
09/24/2026 | 7.60 | 7.85 | 7.59 | 7.61 | -0.13% | 13,829 |
09/23/2026 | 7.64 | 7.82 | 7.58 | 7.62 | -3.05% | 9,767 |
09/22/2026 | 7.93 | 8.00 | 7.69 | 7.86 | -1.87% | 17,179 |
09/21/2026 | 7.86 | 8.16 | 7.51 | 8.01 | +7.23% | 21,539 |
09/18/2026 | 7.06 | 7.55 | 7.01 | 7.47 | +6.87% | 22,572 |
09/17/2026 | 7.09 | 7.25 | 6.99 | 6.99 | +3.25% | 15,663 |
09/16/2026 | 7.03 | 7.08 | 6.75 | 6.77 | -3.70% | 8,998 |
09/15/2026 | 7.46 | 7.80 | 6.38 | 7.03 | -8.58% | 32,694 |
09/14/2026 | 7.03 | 7.70 | 7.00 | 7.69 | +5.05% | 14,443 |
09/11/2026 | 7.70 | 7.70 | 7.11 | 7.32 | -5.18% | 17,634 |
09/10/2026 | 7.35 | 7.75 | 6.86 | 7.72 | +1.31% | 34,476 |
09/09/2026 | 7.33 | 7.62 | 7.07 | 7.62 | +9.72% | 17,208 |
09/08/2026 | 7.50 | 7.72 | 6.75 | 6.95 | -10.27% | 29,811 |
09/04/2026 | 7.91 | 8.20 | 7.60 | 7.74 | -2.89% | 169,906 |
09/03/2026 | 6.61 | 8.27 | 6.61 | 7.97 | +22.62% | 196,481 |
09/02/2026 | 6.43 | 6.63 | 6.43 | 6.50 | +2.20% | 28,023 |
09/01/2026 | 6.50 | 6.74 | 6.34 | 6.36 | -4.93% | 42,152 |
08/31/2026 | 6.20 | 6.78 | 6.05 | 6.69 | +12.82% | 51,372 |
08/28/2026 | 6.79 | 6.79 | 5.90 | 5.93 | -12.56% | 47,533 |
08/27/2026 | 6.20 | 6.80 | 6.20 | 6.78 | +9.71% | 65,984 |
08/26/2026 | 6.24 | 6.30 | 5.79 | 6.18 | -0.45% | 16,002 |
08/25/2026 | 6.17 | 6.25 | 6.02 | 6.21 | +1.97% | 13,872 |
08/25/2026 |
-$4.93 Earnings | |||||
08/24/2026 | 5.71 | 6.18 | 5.62 | 6.09 | +8.40% | 31,542 |
08/21/2026 | 5.75 | 5.85 | 5.60 | 5.62 | +4.04% | 33,997 |
08/20/2026 | 5.59 | 5.60 | 5.37 | 5.40 | -1.46% | 11,912 |
08/19/2026 | 5.33 | 5.48 | 5.32 | 5.48 | +4.18% | 3,243 |
08/18/2026 | 5.40 | 5.40 | 5.26 | 5.26 | -1.68% | 2,456 |
08/17/2026 | 5.45 | 5.45 | 5.35 | 5.35 | -0.009% | 1,717 |
08/14/2026 | 5.45 | 5.45 | 5.35 | 5.35 | +0.10% | 1,036 |
08/13/2026 | 5.35 | 5.35 | 5.35 | 5.35 | +0.85% | 555 |
08/11/2026 | 5.44 | 5.46 | 5.30 | 5.30 | -0.19% | 6,432 |
08/10/2026 | 5.31 | 5.45 | 5.30 | 5.31 | -3.45% | 2,101 |
08/07/2026 | 5.41 | 5.60 | 5.37 | 5.50 | +3.77% | 3,682 |
08/06/2026 | 5.17 | 5.30 | 5.07 | 5.30 | +1.44% | 2,214 |
08/05/2026 | 5.21 | 5.23 | 5.11 | 5.23 | -0.38% | 9,045 |
08/04/2026 | 5.25 | 5.29 | 5.11 | 5.25 | +3.86% | 2,425 |
08/03/2026 | 5.27 | 5.35 | 5.05 | 5.05 | -3.26% | 3,481 |
07/31/2026 | 5.30 | 5.36 | 5.21 | 5.22 | +0.66% | 5,593 |
07/30/2026 | 5.47 | 5.65 | 5.16 | 5.19 | +2.29% | 11,851 |
07/29/2026 | 5.42 | 5.42 | 5.07 | 5.07 | -6.97% | 3,880 |
07/28/2026 | 5.17 | 5.52 | 5.05 | 5.45 | +7.71% | 11,229 |
07/27/2026 | 5.41 | 5.41 | 5.06 | 5.06 | -1.75% | 3,713 |
07/24/2026 | 5.25 | 5.30 | 5.15 | 5.15 | -1.15% | 2,098 |
07/23/2026 | 5.24 | 5.29 | 5.21 | 5.21 | -1.51% | 2,982 |
07/21/2026 | 5.25 | 5.30 | 5.10 | 5.29 | +6.44% | 4,593 |
07/20/2026 | 4.97 | 4.97 | 4.97 | 4.97 | -0.40% | 992 |
07/17/2026 | 5.05 | 5.05 | 4.60 | 4.99 | -2.35% | 20,793 |
07/16/2026 | 5.31 | 5.42 | 5.11 | 5.11 | -3.04% | 5,402 |
07/15/2026 | 5.28 | 5.40 | 5.14 | 5.27 | +3.13% | 7,134 |
07/14/2026 | 5.06 | 5.33 | 5.06 | 5.11 | +0.99% | 2,632 |
07/13/2026 | 5.13 | 5.25 | 5.00 | 5.06 | -4.35% | 8,694 |
07/10/2026 | 5.49 | 5.50 | 5.10 | 5.29 | -0.19% | 13,405 |
07/09/2026 | 5.34 | 5.55 | 5.30 | 5.30 | -0.75% | 11,096 |
07/08/2026 | 5.35 | 5.35 | 5.18 | 5.34 | -3.61% | 8,563 |
07/07/2026 | 5.52 | 5.54 | 5.35 | 5.54 | -0.54% | 3,446 |
07/06/2026 | 5.65 | 5.70 | 5.30 | 5.57 | +1.83% | 3,955 |
07/02/2026 | 5.80 | 6.12 | 5.34 | 5.47 | +3.21% | 8,777 |
07/01/2026 | 5.50 | 5.56 | 5.30 | 5.30 | -4.33% | 2,665 |
06/30/2026 | 5.52 | 5.56 | 5.50 | 5.54 | -1.95% | 4,524 |
06/29/2026 | 5.28 | 6.20 | 5.19 | 5.65 | +8.03% | 29,177 |
06/26/2026 | 5.51 | 5.75 | 5.21 | 5.23 | -6.10% | 10,973 |
06/25/2026 | 5.71 | 6.10 | 5.25 | 5.57 | -2.45% | 24,666 |
06/24/2026 | 5.85 | 6.12 | 5.71 | 5.71 | -3.22% | 29,655 |
06/23/2026 | 5.90 | 5.94 | 5.80 | 5.90 | +0.34% | 12,412 |