Zooz Power LtdZOOZNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $0.37 | $0.39 | $0.36 | $0.38 | 120,375 |
| 3/2/2026 | $0.38 | $0.39 | $0.37 | $0.38 | 215,800 |
| 2/27/2026 | $0.38 | $0.38 | $0.37 | $0.38 | 37,600 |
| 2/26/2026 | $0.38 | $0.38 | $0.37 | $0.38 | 26,614 |
| 2/25/2026 | $0.38 | $0.39 | $0.35 | $0.38 | 166,429 |
| 2/24/2026 | $0.36 | $0.39 | $0.36 | $0.39 | 22,205 |
| 2/23/2026 | $0.39 | $0.39 | $0.36 | $0.36 | 105,304 |
| 2/20/2026 | $0.38 | $0.38 | $0.35 | $0.38 | 104,601 |
| 2/19/2026 | $0.39 | $0.39 | $0.36 | $0.37 | 120,000 |
| 2/18/2026 | $0.39 | $0.39 | $0.37 | $0.38 | 154,515 |
| 2/17/2026 | $0.39 | $0.39 | $0.37 | $0.38 | 103,949 |
| 2/13/2026 | $0.38 | $0.41 | $0.38 | $0.38 | 286,742 |
| 2/12/2026 | $0.40 | $0.42 | $0.37 | $0.38 | 141,719 |
| 2/11/2026 | $0.41 | $0.42 | $0.40 | $0.40 | 763,600 |
| 2/10/2026 | $0.42 | $0.44 | $0.41 | $0.42 | 104,900 |
| 2/9/2026 | $0.41 | $0.44 | $0.40 | $0.43 | 109,361 |
| 2/6/2026 | $0.37 | $0.40 | $0.37 | $0.39 | 183,000 |
| 2/5/2026 | $0.40 | $0.40 | $0.35 | $0.36 | 430,300 |
| 2/4/2026 | $0.44 | $0.44 | $0.39 | $0.40 | 985,726 |
| 2/3/2026 | $0.44 | $0.46 | $0.42 | $0.44 | 177,405 |
| 2/2/2026 | $0.43 | $0.45 | $0.43 | $0.44 | 180,909 |
| 1/30/2026 | $0.47 | $0.48 | $0.46 | $0.46 | 258,100 |
| 1/29/2026 | $0.47 | $0.48 | $0.46 | $0.46 | 199,900 |
| 1/28/2026 | $0.48 | $0.48 | $0.47 | $0.47 | 230,705 |
| 1/27/2026 | $0.47 | $0.48 | $0.47 | $0.47 | 180,632 |
| 1/26/2026 | $0.47 | $0.49 | $0.47 | $0.48 | 245,061 |
| 1/23/2026 | $0.47 | $0.50 | $0.47 | $0.48 | 249,141 |
| 1/22/2026 | $0.49 | $0.50 | $0.46 | $0.47 | 264,397 |
| 1/21/2026 | $0.47 | $0.50 | $0.45 | $0.48 | 508,199 |
| 1/20/2026 | $0.49 | $0.53 | $0.48 | $0.50 | 570,933 |
| 1/16/2026 | $0.49 | $0.52 | $0.49 | $0.52 | 189,541 |
| 1/15/2026 | $0.54 | $0.54 | $0.48 | $0.50 | 737,837 |
| 1/14/2026 | $0.53 | $0.54 | $0.52 | $0.54 | 743,700 |
| 1/13/2026 | $0.51 | $0.52 | $0.49 | $0.51 | 241,306 |
| 1/12/2026 | $0.50 | $0.52 | $0.49 | $0.52 | 203,504 |
| 1/9/2026 | $0.48 | $0.52 | $0.48 | $0.49 | 170,500 |
| 1/8/2026 | $0.50 | $0.50 | $0.46 | $0.49 | 493,410 |
| 1/7/2026 | $0.50 | $0.52 | $0.49 | $0.52 | 277,449 |
| 1/6/2026 | $0.50 | $0.52 | $0.49 | $0.52 | 498,700 |
| 1/5/2026 | $0.49 | $0.52 | $0.48 | $0.52 | 742,042 |
| 1/2/2026 | $0.45 | $0.49 | $0.44 | $0.49 | 459,600 |
| 12/31/2025 | $0.40 | $0.44 | $0.40 | $0.44 | 504,102 |
| 12/30/2025 | $0.41 | $0.43 | $0.41 | $0.41 | 806,300 |
| 12/29/2025 | $0.41 | $0.44 | $0.41 | $0.43 | 814,213 |
| 12/26/2025 | $0.42 | $0.42 | $0.41 | $0.42 | 589,300 |
| 12/24/2025 | $0.42 | $0.43 | $0.40 | $0.43 | 186,100 |
| 12/23/2025 | $0.41 | $0.43 | $0.39 | $0.43 | 611,711 |
| 12/22/2025 | $0.40 | $0.43 | $0.39 | $0.42 | 1.21M |
| 12/19/2025 | $0.41 | $0.42 | $0.37 | $0.40 | 469,100 |
| 12/18/2025 | $0.42 | $0.43 | $0.39 | $0.40 | 490,788 |
| 12/17/2025 | $0.43 | $0.43 | $0.39 | $0.42 | 739,046 |
| 12/16/2025 | $0.43 | $0.43 | $0.37 | $0.42 | 711,103 |
| 12/15/2025 | $0.45 | $0.45 | $0.39 | $0.41 | 701,000 |
| 12/12/2025 | $0.48 | $0.48 | $0.42 | $0.46 | 1.20M |
| 12/11/2025 | $0.49 | $0.49 | $0.45 | $0.48 | 574,800 |
| 12/10/2025 | $0.49 | $0.51 | $0.48 | $0.50 | 777,900 |
| 12/9/2025 | $0.52 | $0.53 | $0.49 | $0.50 | 972,800 |
| 12/8/2025 | $0.54 | $0.54 | $0.51 | $0.52 | 400,405 |
| 12/5/2025 | $0.53 | $0.54 | $0.50 | $0.52 | 491,500 |
| 12/4/2025 | $0.55 | $0.55 | $0.51 | $0.53 | 604,103 |