ZOOZ Strategy Ltd.
7.62USD
+0.6750 (+9.72%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 6.95 | 29,800 |
| Fr 09/04/26 | 7.74 | 169,900 |
| Th 09/03/26 | 7.97 | 196,500 |
| We 09/02/26 | 6.50 | 28,000 |
| Tu 09/01/26 | 6.36 | 42,224 |
| Mo 08/31/26 | 6.69 | 51,249 |
| Fr 08/28/26 | 5.93 | 47,532 |
| Th 08/27/26 | 6.78 | 66,103 |
| We 08/26/26 | 6.18 | 16,001 |
| Tu 08/25/26 | 6.21 | 13,459 |
| Mo 08/24/26 | 6.09 | 31,394 |
| Fr 08/21/26 | 5.62 | 34,000 |
| Th 08/20/26 | 5.40 | 11,900 |
| We 08/19/26 | 5.48 | 3,200 |
| Tu 08/18/26 | 5.26 | 2,500 |
| Mo 08/17/26 | 5.35 | 1,700 |
| Fr 08/14/26 | 5.35 | 1,000 |
| Th 08/13/26 | 5.34 | 600 |
| We 08/12/26 | 5.30 | 0 |
| Tu 08/11/26 | 5.30 | 6,400 |
| Mo 08/10/26 | 5.31 | 2,100 |
| Fr 08/07/26 | 5.50 | 3,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 5.30 | 2,100 |
| We 08/05/26 | 5.22 | 9,000 |
| Tu 08/04/26 | 5.24 | 2,400 |
| Mo 08/03/26 | 5.05 | 3,500 |
| Fr 07/31/26 | 5.22 | 5,600 |
| Th 07/30/26 | 5.19 | 11,900 |
| We 07/29/26 | 5.07 | 3,900 |
| Tu 07/28/26 | 5.45 | 11,300 |
| Mo 07/27/26 | 5.06 | 3,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 5.54 | 3,400 |
| Mo 07/06/26 | 5.57 | 4,000 |
| Th 07/02/26 | 5.47 | 8,800 |
| We 07/01/26 | 5.30 | 3,100 |
| Tu 06/30/26 | 5.54 | 4,500 |
| Mo 06/29/26 | 5.65 | 29,200 |
| Fr 06/26/26 | 5.23 | 10,800 |
| Th 06/25/26 | 5.57 | 24,700 |
| We 06/24/26 | 5.71 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 5.86 | 25,400 |
| Tu 06/02/26 | 6.26 | 57,600 |
| Mo 06/01/26 | 6.08 | 184,600 |
| Fr 05/29/26 | 6.08 | 22,185 |
| Th 05/28/26 | 5.78 | 9,955 |
| We 05/27/26 | 5.94 | 11,590 |
| Tu 05/26/26 | 6.00 | 12,505 |
| Fr 05/22/26 | 5.96 | 9,980 |
| Th 05/21/26 | 5.48 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 6.18 | 7,380 |
| Th 04/30/26 | 6.00 | 6,625 |
| We 04/29/26 | 5.76 | 12,085 |
| Tu 04/28/26 | 6.00 | 23,045 |
| Mo 04/27/26 | 6.30 | 19,965 |
| Fr 04/24/26 | 6.30 | 12,390 |
| Th 04/23/26 | 6.34 | 9,340 |
| We 04/22/26 | 6.48 | 23,285 |
| Tu 04/21/26 | 6.44 | 18,610 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 6.02 | 5,720 |
| Mo 03/30/26 | 6.16 | 6,935 |
| Fr 03/27/26 | 6.46 | 9,800 |
| Th 03/26/26 | 7.02 | 9,160 |
| We 03/25/26 | 7.20 | 5,680 |
| Tu 03/24/26 | 6.90 | 4,305 |
| Mo 03/23/26 | 6.96 | 7,775 |
| Fr 03/20/26 | 6.82 | 6,170 |
| Th 03/19/26 | 7.16 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 7.60 | 1,880 |
| Th 02/26/26 | 7.60 | 1,315 |
| We 02/25/26 | 7.60 | 8,320 |
| Tu 02/24/26 | 7.70 | 1,110 |
| Mo 02/23/26 | 7.26 | 5,265 |
| Fr 02/20/26 | 7.54 | 5,230 |
| Th 02/19/26 | 7.46 | 6,000 |
| We 02/18/26 | 7.60 | 7,715 |
| Tu 02/17/26 | 7.56 | 5,195 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 9.48 | 9,030 |
| Mo 01/26/26 | 9.60 | 12,250 |
| Fr 01/23/26 | 9.60 | 12,455 |
| Th 01/22/26 | 9.40 | 13,215 |
| We 01/21/26 | 9.56 | 25,405 |
| Tu 01/20/26 | 9.94 | 28,545 |
| Fr 01/16/26 | 10.40 | 9,465 |
| Th 01/15/26 | 9.92 | 36,890 |
| We 01/14/26 | 10.80 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 8.56 | 30,585 |
| Mo 12/22/25 | 8.46 | 60,740 |
| Fr 12/19/25 | 8.00 | 23,455 |
| Th 12/18/25 | 8.02 | 24,535 |
| We 12/17/25 | 8.30 | 36,950 |
| Tu 12/16/25 | 8.32 | 35,555 |
| Mo 12/15/25 | 8.24 | 35,050 |
| Fr 12/12/25 | 9.12 | 60,070 |
| Th 12/11/25 | 9.56 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 9.96 | 34,720 |
| We 11/19/25 | 10.22 | 20,365 |
| Tu 11/18/25 | 11.24 | 18,250 |
| Mo 11/17/25 | 10.60 | 17,095 |
| Fr 11/14/25 | 10.44 | 25,800 |
| Th 11/13/25 | 11.04 | 30,900 |
| We 11/12/25 | 11.80 | 30,810 |
| Tu 11/11/25 | 12.20 | 22,005 |
| Mo 11/10/25 | 12.80 | 67,235 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 32.60 | 12,465 |
| Mo 10/20/25 | 33.00 | 42,965 |
| Fr 10/17/25 | 34.60 | 28,885 |
| Th 10/16/25 | 37.80 | 13,695 |
| We 10/15/25 | 39.80 | 17,570 |
| Tu 10/14/25 | 40.00 | 20,165 |
| Mo 10/13/25 | 38.80 | 16,550 |
| Fr 10/10/25 | 40.80 | 26,160 |
| Th 10/09/25 | 42.20 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 50.00 | 2,179,720 |
| Th 09/18/25 | 46.60 | 24,080 |
| We 09/17/25 | 47.20 | 29,355 |
| Tu 09/16/25 | 44.00 | 215,525 |
| Mo 09/15/25 | 46.00 | 10,780 |
| Fr 09/12/25 | 49.60 | 13,560 |
| Th 09/11/25 | 48.40 | 17,545 |
| We 09/10/25 | 47.20 | 38,475 |
| Tu 09/09/25 | 40.80 | 13,305 |
| Fr 07/24/26 |
| 5.15 |
| 2,100 |
| Th 07/23/26 | 5.21 | 3,000 |
| We 07/22/26 | 5.29 | 0 |
| Tu 07/21/26 | 5.29 | 4,600 |
| Mo 07/20/26 | 4.97 | 1,000 |
| Fr 07/17/26 | 4.99 | 20,800 |
| Th 07/16/26 | 5.11 | 5,400 |
| We 07/15/26 | 5.27 | 7,100 |
| Tu 07/14/26 | 5.11 | 2,600 |
| Mo 07/13/26 | 5.06 | 8,500 |
| Fr 07/10/26 | 5.29 | 13,400 |
| Th 07/09/26 | 5.30 | 11,000 |
| We 07/08/26 | 5.34 | 8,600 |
| 29,700 |
| Tu 06/23/26 | 5.90 | 12,400 |
| Mo 06/22/26 | 5.88 | 14,200 |
| Th 06/18/26 | 5.61 | 11,200 |
| We 06/17/26 | 5.59 | 26,000 |
| Tu 06/16/26 | 5.32 | 154,800 |
| Mo 06/15/26 | 5.61 | 12,700 |
| Fr 06/12/26 | 5.35 | 18,800 |
| Th 06/11/26 | 5.20 | 9,400 |
| We 06/10/26 | 5.02 | 23,500 |
| Tu 06/09/26 | 5.08 | 47,500 |
| Mo 06/08/26 | 5.43 | 55,100 |
| Fr 06/05/26 | 5.39 | 17,000 |
| Th 06/04/26 | 5.77 | 25,100 |
| 6,605 |
| We 05/20/26 | 5.52 | 27,190 |
| Tu 05/19/26 | 5.80 | 22,220 |
| Mo 05/18/26 | 5.88 | 13,135 |
| Fr 05/15/26 | 5.60 | 8,735 |
| Th 05/14/26 | 5.58 | 10,310 |
| We 05/13/26 | 5.82 | 35,620 |
| Tu 05/12/26 | 6.24 | 67,795 |
| Mo 05/11/26 | 5.50 | 19,465 |
| Fr 05/08/26 | 5.84 | 15,440 |
| Th 05/07/26 | 5.86 | 17,275 |
| We 05/06/26 | 6.48 | 17,010 |
| Tu 05/05/26 | 6.34 | 15,775 |
| Mo 05/04/26 | 6.04 | 6,900 |
| Mo 04/20/26 |
| 6.42 |
| 29,445 |
| Fr 04/17/26 | 6.72 | 13,945 |
| Th 04/16/26 | 6.34 | 4,550 |
| We 04/15/26 | 6.24 | 2,715 |
| Tu 04/14/26 | 6.30 | 106,610 |
| Mo 04/13/26 | 5.80 | 69,715 |
| Fr 04/10/26 | 5.92 | 19,610 |
| Th 04/09/26 | 6.28 | 8,790 |
| We 04/08/26 | 6.20 | 8,015 |
| Tu 04/07/26 | 6.30 | 43,375 |
| Mo 04/06/26 | 6.16 | 28,555 |
| Th 04/02/26 | 6.18 | 6,645 |
| We 04/01/26 | 5.82 | 10,120 |
| 4,875 |
| We 03/18/26 | 7.60 | 2,770 |
| Tu 03/17/26 | 8.20 | 45,370 |
| Mo 03/16/26 | 7.98 | 71,025 |
| Fr 03/13/26 | 7.00 | 11,190 |
| Th 03/12/26 | 7.32 | 31,830 |
| We 03/11/26 | 7.50 | 1,880 |
| Tu 03/10/26 | 7.60 | 6,650 |
| Mo 03/09/26 | 7.58 | 3,895 |
| Fr 03/06/26 | 7.54 | 535 |
| Th 03/05/26 | 7.78 | 6,415 |
| We 03/04/26 | 7.78 | 28,665 |
| Tu 03/03/26 | 7.62 | 6,020 |
| Mo 03/02/26 | 7.52 | 10,790 |
| Fr 02/13/26 |
| 7.60 |
| 14,335 |
| Th 02/12/26 | 7.56 | 7,085 |
| We 02/11/26 | 8.04 | 38,180 |
| Tu 02/10/26 | 8.38 | 5,245 |
| Mo 02/09/26 | 8.60 | 5,460 |
| Fr 02/06/26 | 7.80 | 9,150 |
| Th 02/05/26 | 7.14 | 21,515 |
| We 02/04/26 | 8.06 | 49,285 |
| Tu 02/03/26 | 8.74 | 8,850 |
| Mo 02/02/26 | 8.76 | 9,035 |
| Fr 01/30/26 | 9.20 | 12,905 |
| Th 01/29/26 | 9.30 | 9,995 |
| We 01/28/26 | 9.38 | 11,535 |
| 37,185 |
| Tu 01/13/26 | 10.20 | 12,065 |
| Mo 01/12/26 | 10.38 | 10,175 |
| Fr 01/09/26 | 9.82 | 8,525 |
| Th 01/08/26 | 9.78 | 24,670 |
| We 01/07/26 | 10.38 | 13,870 |
| Tu 01/06/26 | 10.40 | 24,935 |
| Mo 01/05/26 | 10.30 | 37,095 |
| Fr 01/02/26 | 9.78 | 22,980 |
| We 12/31/25 | 8.76 | 25,195 |
| Tu 12/30/25 | 8.30 | 40,315 |
| Mo 12/29/25 | 8.60 | 40,710 |
| Fr 12/26/25 | 8.34 | 29,465 |
| We 12/24/25 | 8.54 | 9,305 |
| 28,740 |
| We 12/10/25 | 9.96 | 38,895 |
| Tu 12/09/25 | 9.90 | 48,640 |
| Mo 12/08/25 | 10.40 | 20,020 |
| Fr 12/05/25 | 10.40 | 24,575 |
| Th 12/04/25 | 10.50 | 30,205 |
| We 12/03/25 | 11.02 | 37,295 |
| Tu 12/02/25 | 10.60 | 27,855 |
| Mo 12/01/25 | 10.60 | 39,920 |
| Fr 11/28/25 | 11.82 | 9,160 |
| We 11/26/25 | 11.72 | 32,275 |
| Tu 11/25/25 | 10.42 | 14,630 |
| Mo 11/24/25 | 10.54 | 15,735 |
| Fr 11/21/25 | 10.40 | 10,260 |
| Fr 11/07/25 |
| 12.78 |
| 191,035 |
| Th 11/06/25 | 11.60 | 202,210 |
| We 11/05/25 | 11.80 | 254,200 |
| Tu 11/04/25 | 13.00 | 245,855 |
| Mo 11/03/25 | 15.00 | 599,805 |
| Fr 10/31/25 | 28.20 | 29,885 |
| Th 10/30/25 | 30.40 | 24,395 |
| We 10/29/25 | 33.40 | 15,500 |
| Tu 10/28/25 | 35.60 | 32,855 |
| Mo 10/27/25 | 36.20 | 60,065 |
| Fr 10/24/25 | 38.60 | 140,860 |
| Th 10/23/25 | 36.80 | 25,710 |
| We 10/22/25 | 31.00 | 13,785 |
| 21,205 |
| We 10/08/25 | 44.20 | 17,965 |
| Tu 10/07/25 | 44.00 | 34,375 |
| Mo 10/06/25 | 46.00 | 60,230 |
| Fr 10/03/25 | 40.60 | 20,115 |
| Th 10/02/25 | 41.20 | 17,830 |
| We 10/01/25 | 41.40 | 15,135 |
| Tu 09/30/25 | 42.80 | 108,605 |
| Mo 09/29/25 | 41.00 | 47,050 |
| Fr 09/26/25 | 43.80 | 25,250 |
| Th 09/25/25 | 47.20 | 77,585 |
| We 09/24/25 | 41.80 | 55,770 |
| Tu 09/23/25 | 37.40 | 50,495 |
| Mo 09/22/25 | 40.80 | 95,575 |
| Mo 09/08/25 | 41.60 | 24,840 |