2m 2m 2m 2m 2m 2m 2m
ZOOZ STRATEGY (ZOOZ)
NASDAQ
$5.09+$0.03 (+0.49%)
Price as of Jul 14, 2026 8:44 AM EDT- $41.0MMarket Cap
- -77.00%1-Year Change
- Specialty RetailIndustry
ZOOZ STRATEGY (ZOOZ)
$5.09+$0.03 (+0.49%)
- 1 Month-5.42%Low Price$5.06High Price$5.90
- 3 Months-12.76%Low Price$0.27High Price$6.26
- 1 Year-77.00%Low Price$0.27High Price$6.26
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/22/2026 | 5.65 | 5.98 | 5.61 | 5.88 | +4.81% | 14,219 |
06/18/2026 | 5.65 | 5.65 | 5.51 | 5.61 | +0.36% | 11,228 |
06/17/2026 | 5.40 | 5.79 | 5.40 | 5.59 | +5.08% | 26,031 |
06/16/2026 | 4.55 | 5.79 | 4.55 | 5.32 | -5.17% | 154,814 |
06/15/2026 | 5.40 | 5.76 | 5.40 | 5.61 | +4.86% | 12,704 |
06/12/2026 | 5.22 | 5.81 | 5.22 | 5.35 | +2.88% | 18,810 |
06/11/2026 | 5.14 | 5.63 | 5.14 | 5.20 | +3.59% | 9,379 |
06/10/2026 | 5.00 | 5.28 | 5.00 | 5.02 | -1.18% | 23,546 |
06/09/2026 | 5.40 | 5.73 | 5.04 | 5.08 | -6.36% | 47,477 |
06/08/2026 | 5.39 | 5.80 | 5.20 | 5.43 | +0.65% | 55,147 |
06/05/2026 | 5.79 | 5.79 | 5.11 | 5.39 | -6.59% | 17,036 |
06/04/2026 | 5.71 | 5.99 | 5.64 | 5.77 | -1.54% | 25,115 |
06/03/2026 | 6.19 | 6.30 | 5.77 | 5.86 | -6.39% | 25,472 |
06/02/2026 | 6.31 | 6.75 | 6.19 | 6.26 | +2.96% | 57,834 |
06/01/2026 | 5.58 | 7.00 | 5.31 | 6.08 | 0.00% | 184,633 |
06/01/2026 |
1:20 Split | |||||
05/29/2026 | 5.64 | 6.13 | 5.60 | 6.08 | +5.12% | 443,683 |
05/28/2026 | 5.80 | 5.90 | 5.61 | 5.78 | -2.63% | 200,115 |
05/27/2026 | 5.82 | 6.20 | 5.70 | 5.94 | -1.00% | 232,366 |
05/26/2026 | 5.77 | 6.24 | 5.72 | 6.00 | +0.84% | 251,394 |
05/22/2026 | 5.38 | 6.01 | 5.38 | 5.95 | +8.57% | 200,142 |
05/21/2026 | 5.58 | 5.60 | 5.37 | 5.48 | -0.86% | 132,167 |
05/20/2026 | 5.23 | 5.68 | 5.12 | 5.53 | -4.69% | 544,228 |
05/19/2026 | 5.68 | 6.06 | 5.51 | 5.80 | -1.36% | 444,383 |
05/18/2026 | 5.58 | 5.90 | 5.39 | 5.88 | +5.00% | 262,958 |
05/15/2026 | 5.50 | 5.64 | 5.40 | 5.60 | +0.36% | 174,699 |
05/14/2026 | 5.62 | 5.68 | 5.36 | 5.58 | -4.26% | 206,234 |
05/13/2026 | 6.00 | 6.00 | 5.64 | 5.83 | -6.63% | 712,379 |
05/12/2026 | 5.56 | 6.30 | 5.00 | 6.24 | +13.49% | 1,355,887 |
05/11/2026 | 6.00 | 6.03 | 5.44 | 5.50 | -5.82% | 389,272 |
05/08/2026 | 6.00 | 6.32 | 5.83 | 5.84 | -0.27% | 308,810 |
05/07/2026 | 6.37 | 6.40 | 5.86 | 5.86 | -9.66% | 345,534 |
05/06/2026 | 6.60 | 6.80 | 6.44 | 6.48 | +2.24% | 340,589 |
05/05/2026 | 6.20 | 6.80 | 6.20 | 6.34 | +4.90% | 315,488 |
05/04/2026 | 6.04 | 6.30 | 6.03 | 6.04 | -2.20% | 138,342 |
05/01/2026 | 6.12 | 6.30 | 5.85 | 6.18 | +3.00% | 147,692 |
04/30/2026 | 5.81 | 6.00 | 5.77 | 6.00 | +4.35% | 132,485 |
04/29/2026 | 6.03 | 6.03 | 5.65 | 5.75 | -4.17% | 241,880 |
04/28/2026 | 6.20 | 6.20 | 5.88 | 6.00 | -4.61% | 460,973 |
04/27/2026 | 6.40 | 6.40 | 6.00 | 6.29 | -0.16% | 387,332 |
04/24/2026 | 6.20 | 6.48 | 6.20 | 6.30 | -0.63% | 247,823 |
04/23/2026 | 6.40 | 6.50 | 6.23 | 6.34 | -2.28% | 186,758 |
04/22/2026 | 6.42 | 6.60 | 6.00 | 6.49 | +0.75% | 465,763 |
04/21/2026 | 6.84 | 6.97 | 6.10 | 6.44 | +0.19% | 372,191 |
04/20/2026 | 6.45 | 6.50 | 6.19 | 6.43 | -4.35% | 588,891 |
04/17/2026 | 6.36 | 7.00 | 6.34 | 6.72 | +5.99% | 278,881 |
04/16/2026 | 6.32 | 6.41 | 6.24 | 6.34 | +1.54% | 91,000 |
04/15/2026 | 6.20 | 6.40 | 6.20 | 6.24 | -0.73% | 54,302 |
04/14/2026 | 6.26 | 6.31 | 5.84 | 6.29 | +8.45% | 2,132,206 |
04/13/2026 | 5.90 | 6.22 | 5.80 | 5.80 | -2.03% | 1,394,264 |
04/10/2026 | 6.40 | 6.40 | 5.86 | 5.92 | -5.67% | 392,245 |
04/09/2026 | 6.27 | 6.30 | 6.13 | 6.28 | +1.23% | 175,874 |
04/08/2026 | 6.20 | 6.40 | 6.00 | 6.20 | -1.56% | 160,312 |
04/07/2026 | 6.38 | 6.60 | 6.00 | 6.30 | +2.24% | 867,455 |
04/06/2026 | 6.28 | 6.54 | 6.00 | 6.16 | -0.32% | 571,282 |
04/02/2026 | 6.00 | 6.48 | 6.00 | 6.18 | +6.11% | 132,948 |
04/01/2026 | 6.44 | 6.70 | 5.82 | 5.82 | -3.26% | 202,561 |
03/31/2026 | 6.32 | 6.44 | 6.00 | 6.02 | -2.27% | 114,383 |
03/30/2026 | 6.49 | 6.57 | 6.00 | 6.16 | -4.70% | 138,731 |
03/27/2026 | 7.01 | 7.18 | 6.24 | 6.46 | -7.92% | 196,032 |
03/27/2026 |
-$18.80 Earnings | |||||
03/26/2026 | 7.15 | 7.20 | 6.88 | 7.02 | -2.50% | 183,265 |
03/25/2026 | 7.14 | 7.40 | 7.09 | 7.20 | +4.35% | 113,560 |
03/24/2026 | 7.05 | 7.20 | 6.70 | 6.90 | -0.89% | 86,109 |
03/23/2026 | 7.22 | 7.22 | 6.87 | 6.96 | +1.96% | 155,541 |
03/20/2026 | 7.39 | 7.39 | 6.60 | 6.83 | -4.69% | 123,446 |
03/19/2026 | 7.21 | 7.40 | 7.16 | 7.16 | -5.69% | 97,483 |
03/18/2026 | 7.74 | 7.75 | 7.43 | 7.60 | -7.41% | 55,416 |
03/17/2026 | 7.59 | 8.40 | 5.98 | 8.20 | +2.81% | 907,802 |
03/16/2026 | 7.42 | 7.98 | 6.99 | 7.98 | +14.00% | 1,420,479 |
03/13/2026 | 7.09 | 7.65 | 6.73 | 7.00 | -4.24% | 223,856 |
03/12/2026 | 7.45 | 7.60 | 6.60 | 7.31 | -2.56% | 636,562 |
03/11/2026 | 7.50 | 7.60 | 7.37 | 7.50 | -1.29% | 37,720 |
03/10/2026 | 7.60 | 7.60 | 7.53 | 7.60 | +0.21% | 133,098 |
03/09/2026 | 7.49 | 7.60 | 7.30 | 7.58 | +0.58% | 77,949 |
03/06/2026 | 7.60 | 7.77 | 7.40 | 7.54 | -3.08% | 11,134 |
03/05/2026 | 7.80 | 7.80 | 7.40 | 7.78 | -0.08% | 128,367 |
03/04/2026 | 7.98 | 8.19 | 7.40 | 7.79 | +2.18% | 573,262 |
03/03/2026 | 7.41 | 7.71 | 7.30 | 7.62 | +1.25% | 120,378 |
03/02/2026 | 7.61 | 7.72 | 7.42 | 7.53 | -0.95% | 215,778 |
02/27/2026 | 7.56 | 7.60 | 7.34 | 7.60 | -0.03% | 37,594 |
02/26/2026 | 7.57 | 7.60 | 7.40 | 7.60 | 0.00% | 26,614 |
02/25/2026 | 7.60 | 7.70 | 7.06 | 7.60 | -1.30% | 166,429 |
02/24/2026 | 7.21 | 7.70 | 7.21 | 7.70 | +5.94% | 22,205 |
02/23/2026 | 7.74 | 7.76 | 7.20 | 7.27 | -3.53% | 105,304 |
02/20/2026 | 7.56 | 7.56 | 7.06 | 7.53 | +1.10% | 104,601 |