$5.40▼-0.24 (-4.25%)
Extended:$5.34-0.06 (-1.11%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $5.33 | $6.00 | $5.33 | $5.40 | 10,504 |
| 11/12/2026 | $5.31 | $6.08 | $5.29 | $5.64 | 10,053 |
| 11/11/2026 | $5.36 | $5.41 | $5.36 | $5.41 | 1,442 |
| 11/10/2026 | $5.55 | $5.55 | $5.43 | $5.43 | 5,900 |
| 11/9/2026 | $5.01 | $5.16 | $5.01 | $5.16 | 5,700 |
| 11/6/2026 | $5.53 | $5.76 | $5.28 | $5.28 | 3,037 |
| 11/5/2026 | $5.82 | $5.82 | $5.00 | $5.20 | 8,108 |
| 11/4/2026 | $5.31 | $6.08 | $5.31 | $6.00 | 48,500 |
| 11/3/2026 | $5.52 | $5.52 | $5.23 | $5.23 | 42,413 |
| 11/2/2026 | $5.81 | $6.00 | $5.25 | $5.50 | 35,600 |
| 10/30/2026 | $6.06 | $6.31 | $5.69 | $5.87 | 11,500 |
| 10/29/2026 | $5.97 | $6.50 | $5.97 | $6.02 | 9,400 |
| 10/28/2026 | $6.43 | $6.71 | $6.35 | $6.51 | 5,600 |
| 10/27/2026 | $6.29 | $7.13 | $6.15 | $6.50 | 7,303 |
| 10/26/2026 | $6.35 | $6.51 | $6.10 | $6.33 | 9,640 |
| 10/23/2026 | $6.19 | $6.74 | $5.97 | $6.49 | 11,600 |
| 10/22/2026 | $6.07 | $6.17 | $5.81 | $5.93 | 6,800 |
| 10/21/2026 | $6.35 | $6.40 | $6.05 | $6.10 | 11,700 |
| 10/20/2026 | $6.59 | $6.59 | $6.13 | $6.21 | 2,900 |
| 10/19/2026 | $6.51 | $6.67 | $6.39 | $6.67 | 10,300 |
| 10/16/2026 | $6.08 | $6.19 | $6.08 | $6.11 | 2,400 |
| 10/15/2026 | $6.30 | $6.30 | $6.23 | $6.30 | 2,700 |
| 10/14/2026 | $6.55 | $6.60 | $6.21 | $6.40 | 3,238 |
| 10/13/2026 | $6.70 | $6.81 | $6.68 | $6.68 | 7,838 |
| 10/12/2026 | $6.71 | $7.01 | $6.63 | $6.81 | 6,800 |
| 10/9/2026 | $6.55 | $6.99 | $6.55 | $6.99 | 20,136 |
| 10/8/2026 | $6.35 | $6.63 | $6.19 | $6.50 | 8,100 |
| 10/7/2026 | $7.21 | $7.22 | $6.53 | $6.53 | 26,400 |
| 10/6/2026 | $7.04 | $7.50 | $7.00 | $7.50 | 8,338 |
| 10/5/2026 | $7.31 | $7.73 | $7.09 | $7.16 | 19,200 |
| 10/2/2026 | $7.25 | $7.71 | $7.25 | $7.60 | 2,700 |
| 10/1/2026 | $7.31 | $7.60 | $7.25 | $7.49 | 8,431 |
| 9/30/2026 | $7.57 | $7.63 | $7.32 | $7.32 | 6,700 |
| 9/29/2026 | $7.60 | $7.70 | $7.60 | $7.62 | 4,024 |
| 9/28/2026 | $7.73 | $8.14 | $7.60 | $7.60 | 21,451 |
| 9/25/2026 | $7.61 | $7.73 | $7.61 | $7.71 | 1,646 |
| 9/24/2026 | $7.60 | $7.85 | $7.59 | $7.61 | 13,829 |
| 9/23/2026 | $7.64 | $7.82 | $7.58 | $7.62 | 9,800 |
| 9/22/2026 | $7.93 | $8.00 | $7.69 | $7.86 | 17,200 |
| 9/21/2026 | $7.86 | $8.16 | $7.51 | $8.01 | 21,539 |
| 9/18/2026 | $7.06 | $7.55 | $7.01 | $7.47 | 22,600 |
| 9/17/2026 | $7.09 | $7.25 | $6.99 | $6.99 | 15,700 |
| 9/16/2026 | $7.03 | $7.08 | $6.75 | $6.77 | 9,000 |
| 9/15/2026 | $7.46 | $7.80 | $6.38 | $7.03 | 32,700 |
| 9/14/2026 | $7.03 | $7.70 | $7.00 | $7.69 | 14,443 |
| 9/11/2026 | $7.70 | $7.70 | $7.11 | $7.32 | 17,634 |
| 9/10/2026 | $7.35 | $7.75 | $6.86 | $7.72 | 34,500 |
| 9/9/2026 | $7.33 | $7.62 | $7.07 | $7.62 | 17,208 |
| 9/8/2026 | $7.50 | $7.72 | $6.75 | $6.95 | 29,817 |
| 9/4/2026 | $7.91 | $8.20 | $7.60 | $7.74 | 169,906 |
| 9/3/2026 | $6.61 | $8.27 | $6.61 | $7.97 | 196,500 |
| 9/2/2026 | $6.43 | $6.63 | $6.43 | $6.50 | 28,127 |
| 9/1/2026 | $6.50 | $6.74 | $6.34 | $6.36 | 42,224 |
| 8/31/2026 | $6.20 | $6.78 | $6.05 | $6.69 | 51,400 |
| 8/28/2026 | $6.79 | $6.79 | $5.90 | $5.93 | 47,533 |
| 8/27/2026 | $6.20 | $6.80 | $6.20 | $6.78 | 66,103 |
| 8/26/2026 | $6.24 | $6.30 | $5.79 | $6.18 | 16,002 |
| 8/25/2026 | $6.17 | $6.25 | $6.02 | $6.21 | 13,900 |
| 8/24/2026 | $5.71 | $6.18 | $5.62 | $6.09 | 31,542 |
| 8/21/2026 | $5.75 | $5.85 | $5.60 | $5.62 | 34,000 |
| 8/20/2026 | $5.59 | $5.60 | $5.37 | $5.40 | 11,960 |
| 8/19/2026 | $5.33 | $5.48 | $5.32 | $5.48 | 3,243 |
| 8/18/2026 | $5.40 | $5.40 | $5.26 | $5.26 | 2,500 |
| 8/17/2026 | $5.45 | $5.45 | $5.35 | $5.35 | 1,717 |
Latest close Refreshed daily after the closeAbout this data
Explore More
ZOOZ Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance