Skip to main content
ZOOZ logo

ZOOZ Strategy Ltd.

ZOOZNASDAQConsumer DiscretionarySpecialty Retail

$6.33Today:- (-)1Y +222.28%

As of Oct 26, 2026 close

Market cap
$60.12M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.35$8.40
Volume (live)
-
Avg. volume (3M)
11.48K

ZOOZ Strategy (ZOOZ) Historical Stock Prices

Analyze ZOOZ Strategy (ZOOZ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ZOOZ Strategy (ZOOZ) Interactive Price Chart

Interactive historical price chart showing ZOOZ Strategy stock price movements and trends across multiple time periods.

Loading chart...

ZOOZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ZOOZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20266.297.136.156.506.507.30K
Oct 26, 20266.356.506.106.336.339.64K
Oct 23, 20266.196.745.976.496.4911.58K
Oct 22, 20266.076.175.815.935.936.77K
Oct 21, 20266.356.406.056.106.1011.70K
Oct 20, 20266.596.596.136.216.212.85K
Oct 19, 20266.516.676.396.676.6710.29K
Oct 16, 20266.086.196.086.116.112.26K
Oct 15, 20266.306.306.226.306.302.63K
Oct 14, 20266.556.606.216.406.403.23K
Oct 13, 20266.706.816.686.686.687.83K
Oct 12, 20266.717.016.636.816.816.77K
Oct 9, 20266.556.996.556.996.9919.85K
Oct 8, 20266.356.636.196.506.508.06K
Oct 7, 20267.217.226.536.536.5326.26K
Oct 6, 20267.047.507.007.507.508.34K
Oct 5, 20267.317.737.097.167.1619.16K
Oct 2, 20267.257.717.257.607.602.68K
Oct 1, 20267.317.607.257.497.498.43K
Sep 30, 20267.577.637.327.327.326.68K
Sep 29, 20267.607.707.607.627.624.02K
Sep 28, 20267.738.147.607.607.6021.45K
Sep 25, 20267.617.737.617.717.711.65K
Sep 24, 20267.607.857.597.617.6113.83K
Sep 23, 20267.647.827.587.627.629.77K
Sep 22, 20267.938.007.697.867.8617.18K
Sep 21, 20267.868.167.518.018.0121.54K
Sep 18, 20267.067.557.017.477.4722.57K
Sep 17, 20267.097.256.996.996.9915.66K
Sep 16, 20267.037.086.756.776.779.00K
Sep 15, 20267.467.806.387.037.0332.69K
Sep 14, 20267.037.707.007.697.6914.44K
Sep 11, 20267.707.707.117.327.3217.63K
Sep 10, 20267.357.756.867.727.7234.48K
Sep 9, 20267.337.627.077.627.6217.21K
Sep 8, 20267.507.716.756.956.9529.82K
Sep 4, 20267.918.207.607.747.74169.91K
Sep 3, 20266.618.276.617.977.97196.48K
Sep 2, 20266.436.636.436.506.5028.02K
Sep 1, 20266.506.746.346.366.3642.15K
Aug 31, 20266.206.786.056.696.6951.37K
Aug 28, 20266.796.795.905.935.9347.53K
Aug 27, 20266.206.806.206.786.7865.98K
Aug 26, 20266.246.305.796.186.1816.00K
Aug 25, 20266.176.256.026.216.2113.87K
Aug 24, 20265.716.185.626.096.0931.54K
Aug 21, 20265.755.855.605.625.6234.00K
Aug 20, 20265.595.605.375.405.4011.91K
Aug 19, 20265.335.485.325.485.483.24K
Aug 18, 20265.405.405.265.265.262.46K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.