ZOOZ Strategy Ltd. (ZOOZ) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +2.0%
- 3M
- -12.1%
- YTD
- -43.4%
- 1Y
- -72.0%
- 3Y
- -59.3%
- 5Y
- -41.7%
Loading 10-year price history...
ZOOZ Historical Performance
ZOOZ Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -40.2%
- 2025 annual price return
- -82.0%
- 2026 annual price return
- -22.3%
ZOOZ Stock Price Trajectory (2024–2026)
As of July 8, 2026, ZOOZ Strategy Ltd. (ZOOZ) trades at $5.54, representing a -72.0% return over the past year. The stock has delivered a -93.2% total return over five years (-41.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $101.20 on September 19, 2025. From this peak, ZOOZ has corrected -94.5%, currently trading 57% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers MSTR (-75.4% 1Y), SMLR (-47.8% 1Y), and BTBT (-52.6% 1Y), ZOOZ has underperformed the peer group average. Compare ZOOZ vs MSTR →
ZOOZ Historical Price Data · from 2024
Rows 1–50 of 564| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.48 | 5.56 | 5.40 | 5.54 | 3K | +2.59% |
| 2026-07-06 | 5.53 | 5.74 | 5.40 | 5.40 | 4K | -1.28% |
| 2026-07-02 | 5.80 | 6.12 | 5.32 | 5.47 | 8K | +3.21% |
| 2026-07-01 | 5.50 | 5.56 | 5.30 | 5.30 | 3K | -4.33% |
| 2026-06-30 | 5.52 | 5.56 | 5.50 | 5.54 | 5K | -1.95% |
| 2026-06-29 | 5.28 | 6.20 | 5.19 | 5.65 | 29K | +8.03% |
| 2026-06-26 | 5.51 | 5.75 | 5.21 | 5.23 | 11K | -6.10% |
| 2026-06-25 | 5.71 | 6.10 | 5.25 | 5.57 | 25K | -2.45% |
| 2026-06-24 | 5.85 | 6.12 | 5.71 | 5.71 | 30K | -3.22% |
| 2026-06-23 | 5.90 | 5.94 | 5.80 | 5.90 | 12K | +0.34% |
| 2026-06-22 | 5.65 | 5.98 | 5.61 | 5.88 | 14K | +4.81% |
| 2026-06-18 | 5.65 | 5.65 | 5.51 | 5.61 | 11K | +0.36% |
| 2026-06-17 | 5.40 | 5.79 | 5.40 | 5.59 | 26K | +5.08% |
| 2026-06-16 | 4.55 | 5.79 | 4.55 | 5.32 | 155K | -5.17% |
| 2026-06-15 | 5.40 | 5.76 | 5.40 | 5.61 | 13K | +4.86% |
| 2026-06-12 | 5.22 | 5.81 | 5.22 | 5.35 | 19K | +2.88% |
| 2026-06-11 | 5.14 | 5.63 | 5.14 | 5.20 | 9K | +3.59% |
| 2026-06-10 | 5.00 | 5.28 | 5.00 | 5.02 | 24K | -1.18% |
| 2026-06-09 | 5.40 | 5.73 | 5.04 | 5.08 | 48K | -6.45% |
| 2026-06-08 | 5.39 | 5.80 | 5.20 | 5.43 | 55K | +0.74% |
| 2026-06-05 | 5.79 | 5.79 | 5.11 | 5.39 | 17K | -6.59% |
| 2026-06-04 | 5.71 | 5.99 | 5.64 | 5.77 | 25K | -1.54% |
| 2026-06-03 | 6.19 | 6.30 | 5.77 | 5.86 | 25K | -6.39% |
| 2026-06-02 | 6.31 | 6.75 | 6.19 | 6.26 | 58K | +2.96% |
| 2026-06-01 | 5.58 | 7.00 | 5.31 | 6.08 | 185K | 0.00% |
| 2026-05-29 | 5.64 | 6.13 | 5.60 | 6.08 | 444K | +5.19% |
| 2026-05-28 | 5.80 | 5.90 | 5.61 | 5.78 | 200K | -2.69% |
| 2026-05-27 | 5.82 | 6.20 | 5.70 | 5.94 | 232K | -1.00% |
| 2026-05-26 | 5.77 | 6.24 | 5.72 | 6.00 | 251K | +0.84% |
| 2026-05-22 | 5.38 | 6.01 | 5.38 | 5.95 | 200K | +8.58% |
| 2026-05-21 | 5.58 | 5.60 | 5.37 | 5.48 | 132K | -0.90% |
| 2026-05-20 | 5.23 | 5.68 | 5.12 | 5.53 | 544K | -4.66% |
| 2026-05-19 | 5.68 | 6.06 | 5.51 | 5.80 | 444K | -1.36% |
| 2026-05-18 | 5.58 | 5.90 | 5.39 | 5.88 | 263K | +5.00% |
| 2026-05-15 | 5.50 | 5.64 | 5.40 | 5.60 | 175K | +0.36% |
| 2026-05-14 | 5.62 | 5.68 | 5.36 | 5.58 | 206K | -4.29% |
| 2026-05-13 | 6.00 | 6.00 | 5.64 | 5.83 | 712K | -6.57% |
| 2026-05-12 | 5.56 | 6.30 | 5.00 | 6.24 | 1.36M | +13.45% |
| 2026-05-11 | 6.00 | 6.03 | 5.44 | 5.50 | 389K | -5.82% |
| 2026-05-08 | 6.00 | 6.32 | 5.83 | 5.84 | 309K | -0.34% |
| 2026-05-07 | 6.37 | 6.40 | 5.86 | 5.86 | 346K | -9.57% |
| 2026-05-06 | 6.60 | 6.80 | 6.44 | 6.48 | 341K | +2.21% |
| 2026-05-05 | 6.20 | 6.80 | 6.20 | 6.34 | 316K | +4.97% |
| 2026-05-04 | 6.04 | 6.30 | 6.03 | 6.04 | 138K | -2.27% |
| 2026-05-01 | 6.12 | 6.30 | 5.85 | 6.18 | 7K | +3.00% |
| 2026-04-30 | 5.81 | 6.00 | 5.77 | 6.00 | 7K | +4.35% |
| 2026-04-29 | 6.03 | 6.03 | 5.65 | 5.75 | 12K | -4.17% |
| 2026-04-28 | 6.20 | 6.20 | 5.88 | 6.00 | 23K | -4.61% |
| 2026-04-27 | 6.40 | 6.40 | 6.00 | 6.29 | 20K | -0.16% |
| 2026-04-24 | 6.20 | 6.48 | 6.20 | 6.30 | 12K | -0.63% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZOOZ — Frequently Asked Questions
Quick answers to the most common questions about buying ZOOZ stock.
How has ZOOZ stock performed recently?
ZOOZ declined -72.0% over the past year, below its 5-year annualized CAGR of -41.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZOOZ's all-time high price?
ZOOZ Strategy Ltd. reached $101.20 on 2025-09-19. The 52-week high is $101.20. Current 1-year return of -72.0% places the stock further from historical peaks.
Where can I download ZOOZ historical price data?
This page provides ZOOZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.