ZOOZ Strategy Stock Price History
NASDAQ: ZOOZTechnologyIndustrial Machinery/ComponentsUSD
6.99+0.42 (+6.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZOOZ price history at a glance
The price history for ZOOZ Strategy (ZOOZ) on this page begins on April 1, 2024, when the stock closed at $82.00; it most recently closed at $6.99 on October 5, 2026. The highest price in this record is $101.20, reached on September 15, 2025; the latest close is 93.1% below that peak. Over roughly 3 years the share price changed -91.5%, a -62.5% compound annual price return (excluding dividends).
In the last 12 months alone, ZOOZ has lost 82.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $101.20
- Date of high
- Sep 15, 2025
- Low since 2024
- $4.55
- Date of low
- Jun 15, 2026
- 52-week high
- $44.40
- 52-week low
- $4.55
- Last close
- $6.99
ZOOZ returns
1 week
-8.03%
1 month
-8.27%
3 months
+32.14%
6 months
+18.07%
Year to date
-20.21%
1 year
-82.87%
ZOOZ price return, excluding dividends.
ZOOZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.99 | -28.53% |
| 2025 | 9.78 | -79.79% |
| 2024* | 48.40 | -40.98% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
ZOOZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.55 | 6.99 | 6.55 | 6.99 | +7.54% | |
| 6.35 | 6.63 | 6.35 | 6.50 | -0.46% | |
| 7.21 | 7.22 | 6.53 | 6.53 | -12.97% | |
| 7.04 | 7.50 | 7.00 | 7.50 | +4.79% | |
| 7.31 | 7.73 | 7.09 | 7.16 | -5.79% | |
| 7.25 | 7.71 | 7.25 | 7.60 | +1.47% | |
| 7.31 | 7.60 | 7.25 | 7.49 | +2.32% | |
| 7.57 | 7.63 | 7.32 | 7.32 | -3.94% | |
| 7.60 | 7.70 | 7.60 | 7.62 | +0.26% | |
| 7.73 | 8.14 | 7.60 | 7.60 | -1.43% | |
| 7.61 | 7.73 | 7.61 | 7.71 | +1.31% | |
| 7.60 | 7.85 | 7.59 | 7.61 | -0.13% | |
| 7.64 | 7.82 | 7.58 | 7.62 | -3.05% | |
| 7.93 | 8.00 | 7.69 | 7.86 | -1.87% | |
| 7.86 | 8.16 | 7.51 | 8.01 | +7.23% | |
| 7.06 | 7.55 | 7.01 | 7.47 | +6.87% | |
| 7.09 | 7.25 | 6.99 | 6.99 | +3.25% | |
| 7.03 | 7.08 | 6.75 | 6.77 | -3.70% | |
| 7.46 | 7.80 | 6.38 | 7.03 | -8.58% | |
| 7.03 | 7.70 | 7.00 | 7.69 | +5.05% | |
| 7.70 | 7.70 | 7.11 | 7.32 | -5.18% | |
| 7.35 | 7.75 | 6.86 | 7.72 | +1.31% | |
| 7.33 | 7.62 | 7.07 | 7.62 | +9.72% | |
| 7.50 | 7.72 | 6.75 | 6.95 | -10.27% | |
| 7.91 | 8.20 | 7.60 | 7.74 | -2.89% | |
| 6.61 | 8.27 | 6.61 | 7.97 | +22.62% | |
| 6.43 | 6.63 | 6.43 | 6.50 | +2.20% | |
| 6.50 | 6.74 | 6.34 | 6.36 | -4.93% | |
| 6.20 | 6.78 | 6.05 | 6.69 | +12.82% | |
| 6.79 | 6.79 | 5.90 | 5.93 | -12.56% | |
| 6.20 | 6.80 | 6.20 | 6.78 | +9.71% | |
| 6.24 | 6.30 | 5.79 | 6.18 | -0.45% | |
| 6.17 | 6.25 | 6.02 | 6.21 | +1.97% | |
| 5.71 | 6.18 | 5.62 | 6.09 | +8.40% | |
| 5.75 | 5.85 | 5.60 | 5.62 | +4.04% | |
| 5.59 | 5.60 | 5.37 | 5.40 | -1.46% | |
| 5.33 | 5.48 | 5.32 | 5.48 | +4.18% | |
| 5.40 | 5.40 | 5.26 | 5.26 | -1.68% | |
| 5.45 | 5.45 | 5.35 | 5.35 | -0.02% | |
| 5.45 | 5.45 | 5.35 | 5.35 | +0.11% | |
| 5.35 | 5.35 | 5.35 | 5.35 | +0.85% | |
| 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | |
| 5.44 | 5.46 | 5.30 | 5.30 | -0.19% | |
| 5.31 | 5.45 | 5.30 | 5.31 | -3.45% | |
| 5.41 | 5.60 | 5.37 | 5.50 | +3.77% | |
| 5.17 | 5.30 | 5.07 | 5.30 | +1.44% | |
| 5.21 | 5.23 | 5.11 | 5.23 | -0.38% | |
| 5.25 | 5.29 | 5.11 | 5.25 | +3.86% | |
| 5.27 | 5.35 | 5.05 | 5.05 | -3.26% | |
| 5.30 | 5.36 | 5.21 | 5.22 | +0.66% | |
| 5.47 | 5.65 | 5.16 | 5.19 | +2.29% | |
| 5.42 | 5.42 | 5.07 | 5.07 | -6.97% | |
| 5.17 | 5.52 | 5.05 | 5.45 | +7.71% | |
| 5.41 | 5.41 | 5.06 | 5.06 | -1.75% | |
| 5.25 | 5.30 | 5.15 | 5.15 | -1.15% | |
| 5.24 | 5.29 | 5.21 | 5.21 | -1.51% | |
| 5.29 | 5.29 | 5.29 | 5.29 | 0.00% | |
| 5.25 | 5.30 | 5.10 | 5.29 | +6.44% | |
| 4.97 | 4.97 | 4.97 | 4.97 | -0.40% | |
| 5.05 | 5.05 | 4.60 | 4.99 | -2.35% | |
| 5.31 | 5.42 | 5.11 | 5.11 | -3.04% | |
| 5.28 | 5.40 | 5.14 | 5.27 | +3.13% | |
| 5.06 | 5.33 | 5.06 | 5.11 | +0.99% | |
| 5.13 | 5.25 | 5.00 | 5.06 | -4.35% | |
| 5.49 | 5.50 | 5.10 | 5.29 | -0.19% | |
| 5.34 | 5.55 | 5.30 | 5.30 | -0.75% | |
| 5.35 | 5.35 | 5.18 | 5.34 | -3.61% | |
| 5.52 | 5.54 | 5.35 | 5.54 | -0.54% | |
| 5.65 | 5.71 | 5.30 | 5.57 | +1.83% | |
| 5.80 | 6.12 | 5.34 | 5.47 | +3.21% | |
| 5.50 | 5.56 | 5.30 | 5.30 | -4.33% | |
| 5.52 | 5.56 | 5.50 | 5.54 | -1.95% | |
| 5.28 | 6.20 | 5.19 | 5.65 | +8.03% | |
| 5.51 | 5.75 | 5.21 | 5.23 | -6.10% | |
| 5.71 | 6.10 | 5.25 | 5.57 | -2.45% | |
| 5.85 | 6.12 | 5.71 | 5.71 | -3.22% | |
| 5.90 | 5.94 | 5.80 | 5.90 | +0.34% | |
| 5.65 | 5.98 | 5.61 | 5.88 | +4.81% | |
| 5.65 | 5.65 | 5.51 | 5.61 | +0.36% | |
| 5.40 | 5.79 | 5.40 | 5.59 | +5.08% | |
| 4.55 | 5.79 | 4.55 | 5.32 | -5.17% | |
| 5.40 | 5.76 | 5.40 | 5.61 | +4.86% | |
| 5.22 | 5.81 | 5.22 | 5.35 | +2.88% | |
| 5.14 | 5.63 | 5.14 | 5.20 | +3.59% | |
| 5.00 | 5.28 | 5.00 | 5.02 | -1.18% | |
| 5.40 | 5.73 | 5.04 | 5.08 | -6.36% | |
| 5.39 | 5.80 | 5.20 | 5.43 | +0.65% | |
| 5.79 | 5.79 | 5.11 | 5.39 | -6.59% | |
| 5.71 | 5.99 | 5.64 | 5.77 | -1.54% | |
| 6.19 | 6.30 | 5.77 | 5.86 | -6.39% | |
| 6.31 | 6.75 | 6.19 | 6.26 | +2.96% | |
| 5.58 | 7.00 | 5.31 | 6.08 | 0.00% | |
| 5.64 | 6.14 | 5.60 | 6.08 | +5.19% | |
| 5.80 | 5.90 | 5.60 | 5.78 | -2.69% | |
| 5.82 | 6.20 | 5.70 | 5.94 | -1.00% | |
| 5.78 | 6.24 | 5.72 | 6.00 | +0.67% | |
| 5.38 | 6.00 | 5.38 | 5.96 | +8.76% | |
| 5.58 | 5.60 | 5.36 | 5.48 | -0.72% | |
| 5.22 | 5.68 | 5.12 | 5.52 | -4.83% | |
| 5.68 | 6.06 | 5.52 | 5.80 | -1.36% | |
| 5.58 | 5.90 | 5.38 | 5.88 | +5.00% | |
| 5.50 | 5.64 | 5.40 | 5.60 | +0.36% | |
| 5.62 | 5.68 | 5.36 | 5.58 | -4.12% | |
| 6.00 | 6.00 | 5.64 | 5.82 | -6.73% | |
| 5.56 | 6.30 | 5.00 | 6.24 | +13.45% | |
| 6.00 | 6.04 | 5.44 | 5.50 | -5.82% | |
| 6.00 | 6.32 | 5.84 | 5.84 | -0.34% | |
| 6.36 | 6.40 | 5.86 | 5.86 | -9.57% | |
| 6.60 | 6.80 | 6.44 | 6.48 | +2.21% | |
| 6.20 | 6.80 | 6.20 | 6.34 | +4.97% | |
| 6.04 | 6.30 | 6.02 | 6.04 | -2.27% | |
| 6.12 | 6.30 | 5.86 | 6.18 | +3.00% | |
| 5.80 | 6.00 | 5.76 | 6.00 | +4.17% | |
| 6.04 | 6.04 | 5.66 | 5.76 | -4.00% | |
| 6.20 | 6.20 | 5.88 | 6.00 | -4.76% | |
| 6.40 | 6.40 | 6.00 | 6.30 | 0.00% | |
| 6.20 | 6.48 | 6.20 | 6.30 | -0.63% | |
| 6.40 | 6.50 | 6.24 | 6.34 | -2.16% | |
| 6.42 | 6.60 | 6.00 | 6.48 | +0.62% | |
| 6.84 | 6.98 | 6.10 | 6.44 | +0.31% | |
| 6.46 | 6.50 | 6.18 | 6.42 | -4.46% | |
| 6.36 | 7.00 | 6.34 | 6.72 | +5.99% | |
| 6.32 | 6.40 | 6.24 | 6.34 | +1.60% | |
| 6.20 | 6.40 | 6.20 | 6.24 | -0.95% | |
| 6.26 | 6.32 | 5.84 | 6.30 | +8.62% | |
| 5.90 | 6.22 | 5.80 | 5.80 | -2.03% | |
| 6.40 | 6.40 | 5.86 | 5.92 | -5.73% | |
| 6.26 | 6.30 | 6.14 | 6.28 | +1.29% | |
| 6.20 | 6.40 | 6.00 | 6.20 | -1.59% | |
| 6.38 | 6.60 | 6.00 | 6.30 | +2.27% | |
| 6.28 | 6.54 | 6.00 | 6.16 | -0.32% | |
| 6.00 | 6.48 | 6.00 | 6.18 | +6.19% | |
| 6.44 | 6.70 | 5.82 | 5.82 | -3.32% | |
| 6.32 | 6.44 | 6.00 | 6.02 | -2.27% | |
| 6.48 | 6.56 | 6.00 | 6.16 | -4.64% | |
| 7.02 | 7.18 | 6.24 | 6.46 | -7.98% | |
| 7.16 | 7.20 | 6.88 | 7.02 | -2.50% | |
| 7.14 | 7.40 | 7.08 | 7.20 | +4.35% | |
| 7.04 | 7.20 | 6.70 | 6.90 | -0.86% | |
| 7.22 | 7.22 | 6.88 | 6.96 | +2.05% | |
| 7.40 | 7.40 | 6.60 | 6.82 | -4.75% | |
| 7.20 | 7.40 | 7.16 | 7.16 | -5.79% | |
| 7.74 | 7.76 | 7.44 | 7.60 | -7.32% | |
| 7.60 | 8.40 | 5.98 | 8.20 | +2.76% | |
| 7.42 | 7.98 | 6.98 | 7.98 | +14.00% | |
| 7.10 | 7.66 | 6.74 | 7.00 | -4.37% | |
| 7.44 | 7.60 | 6.60 | 7.32 | -2.40% | |
| 7.50 | 7.60 | 7.38 | 7.50 | -1.32% | |
| 7.60 | 7.60 | 7.52 | 7.60 | +0.26% | |
| 7.50 | 7.60 | 7.30 | 7.58 | +0.53% | |
| 7.60 | 7.76 | 7.40 | 7.54 | -3.08% | |
| 7.80 | 7.80 | 7.40 | 7.78 | 0.00% | |
| 7.98 | 8.20 | 7.40 | 7.78 | +2.10% | |
| 7.42 | 7.72 | 7.30 | 7.62 | +1.33% | |
| 7.60 | 7.72 | 7.42 | 7.52 | -1.05% | |
| 7.56 | 7.60 | 7.34 | 7.60 | 0.00% | |
| 7.56 | 7.60 | 7.40 | 7.60 | 0.00% | |
| 7.60 | 7.70 | 7.06 | 7.60 | -1.30% | |
| 7.20 | 7.70 | 7.20 | 7.70 | +6.06% | |
| 7.74 | 7.76 | 7.20 | 7.26 | -3.71% | |
| 7.56 | 7.56 | 7.06 | 7.54 | +1.07% | |
| 7.76 | 7.76 | 7.20 | 7.46 | -1.84% | |
| 7.74 | 7.74 | 7.44 | 7.60 | +0.53% | |
| 7.74 | 7.82 | 7.30 | 7.56 | -0.53% | |
| 7.58 | 8.20 | 7.58 | 7.60 | +0.53% | |
| 8.06 | 8.30 | 7.44 | 7.56 | -5.97% | |
| 8.30 | 8.40 | 7.90 | 8.04 | -4.06% | |
| 8.38 | 8.82 | 8.26 | 8.38 | -2.56% | |
| 8.16 | 8.80 | 8.04 | 8.60 | +10.26% | |
| 7.32 | 8.00 | 7.32 | 7.80 | +9.24% | |
| 7.98 | 8.08 | 7.06 | 7.14 | -11.41% | |
| 8.76 | 8.84 | 7.80 | 8.06 | -7.78% | |
| 8.82 | 9.14 | 8.42 | 8.74 | -0.23% | |
| 8.60 | 8.94 | 8.60 | 8.76 | -4.78% | |
| 9.38 | 9.70 | 9.20 | 9.20 | -1.08% | |
| 9.48 | 9.60 | 9.24 | 9.30 | -0.85% | |
| 9.52 | 9.68 | 9.38 | 9.38 | -1.05% | |
| 9.38 | 9.70 | 9.38 | 9.48 | -1.25% | |
| 9.38 | 9.88 | 9.38 | 9.60 | 0.00% | |
| 9.44 | 9.94 | 9.40 | 9.60 | +2.13% | |
| 9.82 | 9.94 | 9.22 | 9.40 | -1.67% | |
| 9.48 | 9.96 | 9.04 | 9.56 | -3.82% | |
| 9.80 | 10.60 | 9.60 | 9.94 | -4.42% | |
| 9.84 | 10.40 | 9.80 | 10.40 | +4.84% | |
| 10.72 | 10.80 | 9.62 | 9.92 | -8.15% | |
| 10.60 | 10.80 | 10.50 | 10.80 | +5.88% | |
| 10.14 | 10.32 | 9.80 | 10.20 | -1.73% | |
| 10.00 | 10.40 | 9.80 | 10.38 | +5.70% | |
| 9.64 | 10.40 | 9.60 | 9.82 | +0.41% | |
| 10.06 | 10.10 | 9.26 | 9.78 | -5.78% | |
| 10.04 | 10.38 | 9.80 | 10.38 | -0.19% | |
| 10.00 | 10.40 | 9.76 | 10.40 | +0.97% | |
| 9.78 | 10.38 | 9.62 | 10.30 | +5.32% | |
| 9.00 | 9.90 | 8.76 | 9.78 | +11.64% | |
| 8.02 | 8.80 | 7.96 | 8.76 | +5.54% | |
| 8.20 | 8.60 | 8.12 | 8.30 | -3.49% | |
| 8.20 | 8.74 | 8.10 | 8.60 | +3.12% | |
| 8.40 | 8.40 | 8.10 | 8.34 | -2.34% | |
| 8.50 | 8.54 | 8.02 | 8.54 | -0.23% | |
| 8.28 | 8.56 | 7.80 | 8.56 | +1.18% | |
| 8.02 | 8.56 | 7.74 | 8.46 | +5.75% | |
| 8.20 | 8.32 | 7.40 | 8.00 | -0.25% | |
| 8.50 | 8.58 | 7.76 | 8.02 | -3.37% | |
| 8.58 | 8.58 | 7.80 | 8.30 | -0.24% | |
| 8.54 | 8.54 | 7.48 | 8.32 | +0.97% | |
| 9.00 | 9.00 | 7.80 | 8.24 | -9.65% | |
| 9.56 | 9.56 | 8.42 | 9.12 | -4.60% | |
| 9.90 | 9.90 | 9.08 | 9.56 | -4.02% | |
| 9.80 | 10.20 | 9.60 | 9.96 | +0.61% | |
| 10.36 | 10.54 | 9.78 | 9.90 | -4.81% | |
| 10.80 | 10.80 | 10.20 | 10.40 | 0.00% | |
| 10.60 | 10.86 | 10.00 | 10.40 | -0.95% | |
| 11.02 | 11.04 | 10.10 | 10.50 | -4.72% | |
| 11.32 | 11.46 | 10.80 | 11.02 | +3.96% | |
| 11.08 | 11.08 | 10.60 | 10.60 | 0.00% | |
| 10.64 | 10.92 | 10.40 | 10.60 | -10.32% | |
| 11.76 | 12.10 | 11.60 | 11.82 | +0.85% | |
| 10.44 | 12.00 | 10.22 | 11.72 | +12.48% | |
| 10.36 | 10.54 | 10.00 | 10.42 | -1.14% | |
| 10.40 | 10.54 | 9.94 | 10.54 | +1.35% | |
| 10.02 | 10.78 | 9.88 | 10.40 | +4.42% | |
| 10.66 | 11.20 | 9.84 | 9.96 | -2.54% | |
| 11.12 | 11.12 | 10.22 | 10.22 | -9.07% | |
| 10.10 | 11.28 | 10.02 | 11.24 | +6.04% | |
| 10.56 | 10.94 | 10.40 | 10.60 | +1.53% | |
| 10.82 | 11.00 | 10.20 | 10.44 | -5.43% | |
| 11.30 | 11.60 | 10.90 | 11.04 | -6.44% | |
| 12.26 | 12.42 | 11.42 | 11.80 | -3.28% | |
| 12.40 | 12.60 | 11.82 | 12.20 | -4.69% | |
| 13.10 | 13.46 | 12.06 | 12.80 | +0.16% | |
| 11.12 | 12.78 | 10.80 | 12.78 | +10.17% | |
| 12.28 | 12.60 | 11.40 | 11.60 | -1.69% | |
| 13.74 | 13.74 | 11.52 | 11.80 | -9.23% | |
| 15.30 | 15.30 | 12.60 | 13.00 | -13.33% | |
| 18.56 | 18.60 | 14.90 | 15.00 | -46.81% | |
| 31.20 | 32.00 | 27.20 | 28.20 | -7.24% | |
| 33.40 | 33.80 | 30.00 | 30.40 | -8.98% | |
| 35.40 | 35.80 | 32.90 | 33.40 | -6.18% | |
| 36.00 | 37.40 | 33.20 | 35.60 | -1.66% | |
| 38.80 | 40.40 | 36.20 | 36.20 | -6.22% | |
| 41.20 | 44.40 | 35.60 | 38.60 | +4.89% | |
| 30.20 | 36.80 | 30.20 | 36.80 | +18.71% | |
| 32.20 | 32.44 | 29.00 | 31.00 | -4.91% | |
| 33.60 | 33.80 | 31.80 | 32.60 | -1.21% | |
| 37.00 | 37.00 | 29.00 | 33.00 | -4.62% | |
| 36.00 | 37.40 | 32.00 | 34.60 | -8.47% | |
| 40.40 | 40.60 | 37.80 | 37.80 | -5.03% | |
| 40.40 | 42.66 | 39.60 | 39.80 | -0.50% | |
| 38.60 | 40.00 | 35.80 | 40.00 | +3.09% | |
| 40.80 | 42.00 | 38.40 | 38.80 | -4.90% | |
| 42.40 | 42.80 | 40.22 | 40.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZOOZ chart for longer ranges.