Register to chat with like-minded investors on our interactive forums.
ZOOZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.26 | 0.06 | 2.73% | 2.14 | 2.26 | 2.10 | 16,552 |
| Jun 06 2024 | 2.20 | -0.01 | -0.45% | 2.23 | 2.3155 | 2.09 | 12,801 |
| Jun 05 2024 | 2.21 | -0.25 | -10.16% | 2.45 | 2.65 | 2.20 | 22,876 |
| Jun 04 2024 | 2.46 | -0.22 | -8.21% | 2.70 | 2.70 | 2.46 | 41,730 |
| Jun 03 2024 | 2.68 | 0.07 | 2.68% | 2.64 | 2.80 | 2.64 | 29,788 |
| May 31 2024 | 2.61 | 0.00 | 0.00% | 2.60 | 2.833 | 2.60 | 21,695 |
| May 30 2024 | 2.61 | -0.24 | -8.42% | 2.74 | 2.74 | 2.5501 | 59,513 |
| May 29 2024 | 2.85 | 0.51 | 21.79% | 2.36 | 3.06 | 2.36 | 106,963 |
| May 28 2024 | 2.34 | 0.08 | 3.54% | 2.17 | 2.48 | 2.15 | 54,417 |
| May 24 2024 | 2.26 | -0.18 | -7.38% | 2.53 | 2.53 | 2.02 | 33,226 |
| May 23 2024 | 2.44 | 0.03 | 1.24% | 2.32 | 2.49 | 2.1701 | 124,058 |
| May 22 2024 | 2.41 | 0.18 | 8.07% | 2.22 | 2.6699 | 2.13 | 100,772 |
| May 21 2024 | 2.23 | -0.09 | -3.88% | 2.30 | 2.4616 | 2.19 | 45,470 |
| May 20 2024 | 2.32 | -0.12 | -4.92% | 2.44 | 2.58 | 2.30 | 45,429 |
| May 17 2024 | 2.44 | 0.17 | 7.49% | 2.39 | 2.64 | 2.365 | 50,997 |
| May 16 2024 | 2.27 | -0.33 | -12.69% | 2.49 | 2.72 | 2.15 | 119,476 |
| May 15 2024 | 2.60 | -0.13 | -4.76% | 2.72 | 2.72 | 2.49 | 23,729 |
| May 14 2024 | 2.73 | 0.03 | 1.11% | 2.76 | 2.8693 | 2.675 | 23,240 |
| May 13 2024 | 2.70 | -0.01 | -0.37% | 2.72 | 2.848 | 2.62 | 45,333 |
| May 10 2024 | 2.71 | -0.20 | -6.87% | 2.86 | 2.87 | 2.65 | 47,414 |
| May 09 2024 | 2.91 | -0.01 | -0.34% | 2.93 | 3.00 | 2.8875 | 8,734 |
| May 08 2024 | 2.92 | -0.21 | -6.71% | 3.10 | 3.10 | 2.81 | 29,896 |
| May 07 2024 | 3.13 | -0.21 | -6.35% | 3.29 | 3.29 | 3.00 | 28,282 |
| May 06 2024 | 3.3423 | 0.09 | 2.84% | 3.30 | 3.4203 | 3.22 | 56,954 |
| May 03 2024 | 3.25 | 0.18 | 5.86% | 3.10 | 3.26 | 3.05 | 57,234 |
| May 02 2024 | 3.07 | 0.19 | 6.60% | 3.00 | 3.34 | 2.965 | 76,887 |
| May 01 2024 | 2.88 | -0.05 | -1.71% | 2.91 | 3.0288 | 2.83 | 30,531 |
| Apr 30 2024 | 2.93 | 0.16 | 5.69% | 2.77 | 2.97 | 2.77 | 15,055 |
| Apr 29 2024 | 2.7723 | -0.09 | -3.07% | 2.92 | 2.92 | 2.67 | 15,943 |
| Apr 26 2024 | 2.86 | 0.04 | 1.42% | 2.80 | 3.0001 | 2.80 | 39,178 |
| Apr 25 2024 | 2.82 | -0.15 | -5.05% | 2.94 | 2.96 | 2.64 | 22,718 |
| Apr 24 2024 | 2.97 | -0.02 | -0.67% | 2.99 | 3.00 | 2.90 | 44,178 |
| Apr 23 2024 | 2.99 | 0.02 | 0.50% | 2.98 | 3.04 | 2.8311 | 41,465 |
| Apr 22 2024 | 2.975 | 0.02 | 0.51% | 2.99 | 3.00 | 2.90 | 63,596 |
| Apr 19 2024 | 2.96 | 0.06 | 2.07% | 2.93 | 3.05 | 2.905 | 38,811 |
| Apr 18 2024 | 2.90 | -0.15 | -4.92% | 3.00 | 3.08 | 2.90 | 96,222 |
| Apr 17 2024 | 3.05 | 0.07 | 2.35% | 2.97 | 3.2199 | 2.97 | 93,244 |
| Apr 16 2024 | 2.98 | -0.06 | -1.97% | 2.96 | 3.14 | 2.96 | 81,853 |
| Apr 15 2024 | 3.04 | -0.11 | -3.49% | 3.03 | 3.25 | 2.98 | 131,194 |
| Apr 12 2024 | 3.15 | -0.11 | -3.37% | 3.13 | 3.2356 | 3.0233 | 97,838 |
| Apr 11 2024 | 3.26 | 0.37 | 12.80% | 3.01 | 3.34 | 2.88 | 1,815,834 |
| Apr 10 2024 | 2.89 | -0.40 | -12.16% | 3.09 | 3.51 | 2.82 | 156,558 |
| Apr 09 2024 | 3.29 | -0.35 | -9.62% | 3.43 | 3.62 | 2.82 | 261,278 |
| Apr 08 2024 | 3.64 | -0.46 | -11.22% | 3.58 | 4.00 | 3.58 | 287,489 |
