ZOOZ Strategy Ltd.
ZOOZNASDAQIndustrials● Active
$5.43
+$0.04(+0.74%)
Market Cap$43948630
P/E Ratio—
52W High$101.2
52W Low$5
ZOOZ Strategy Ltd.（ZOOZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zooz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$101.20
Sep 19, 2025
-94.6% from here
5-Year Low5Y
$5.00
May 12, 2026
+8.5% from low
IPO Priceadj.
$82.00
Apr 5, 2024
-93.4% since IPO
1 Year Ago
$20.00
Jun 9, 2025
-72.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ZOOZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.47 | $5.80 | $5.20 | $5.43 | $5.43 | 55K | -0.82% |
| Jun 5, 2026 | $5.79 | $5.79 | $5.11 | $5.39 | $5.39 | 17K | -6.91% |
| Jun 4, 2026 | $5.71 | $5.99 | $5.64 | $5.77 | $5.77 | 25K | +1.05% |
| Jun 3, 2026 | $6.19 | $6.30 | $5.77 | $5.86 | $5.86 | 25K | -5.33% |
| Jun 2, 2026 | $6.31 | $6.75 | $6.19 | $6.26 | $6.26 | 58K | -0.79% |
| Jun 1, 2026 | $5.58 | $7.00 | $5.31 | $6.08 | $6.08 | 185K | +8.96% |
| May 29, 2026 | $5.64 | $6.13 | $5.60 | $6.08 | $6.08 | 444K | +7.80% |
| May 28, 2026 | $5.80 | $5.90 | $5.61 | $5.78 | $5.78 | 200K | -0.34% |
| May 27, 2026 | $5.82 | $6.20 | $5.70 | $5.94 | $5.94 | 232K | +2.06% |
| May 26, 2026 | $5.77 | $6.24 | $5.72 | $6.00 | $6.00 | 251K | +3.99% |
| May 22, 2026 | $5.38 | $6.01 | $5.38 | $5.95 | $5.95 | 200K | +10.59% |
| May 21, 2026 | $5.58 | $5.60 | $5.37 | $5.48 | $5.48 | 132K | -1.79% |
| May 20, 2026 | $5.23 | $5.68 | $5.12 | $5.53 | $5.53 | 544K | +5.74% |
| May 19, 2026 | $5.68 | $6.06 | $5.51 | $5.80 | $5.80 | 444K | +2.11% |
| May 18, 2026 | $5.58 | $5.90 | $5.39 | $5.88 | $5.88 | 263K | +5.38% |
| May 15, 2026 | $5.50 | $5.64 | $5.40 | $5.60 | $5.60 | 175K | +1.82% |
| May 14, 2026 | $5.62 | $5.68 | $5.36 | $5.58 | $5.58 | 206K | -0.71% |
| May 13, 2026 | $6.00 | $6.00 | $5.64 | $5.83 | $5.83 | 712K | -2.83% |
| May 12, 2026 | $5.56 | $6.30 | $5.00 | $6.24 | $6.24 | 1.4M | +12.23% |
| May 11, 2026 | $6.00 | $6.03 | $5.44 | $5.50 | $5.50 | 389K | -8.33% |
Showing 1–20 of 544 records
Annual Stock Price Performance · ZOOZ
Jan 1 → Dec 31 · 3 years2026-39.7%$9.00 → $5.42
-39.7%
2025-81.4%$47.20 → $8.76
-81.4%
2024-31.6%$71.60 → $49.00
-31.6%
Best Year2024 · -31.6%
Worst Year2025 · -81.4%
Positive Years0 / 3
Avg Annual Return-50.9%
3Y Total Return-92.4%
3Y CAGR~-57.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in ZOOZ?
If you invested $1,000 in ZOOZ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$66
Total Return-93.4%
CAGR~-74.3% / yr
Profit$-934
Based on Apr 5, 2024 · $82.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ZOOZ Strategy Ltd.（ZOOZ）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZOOZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZOOZ 历史股价FMP 日线复权 OHLCV