ZOOZ(ZOOZ)
ZOOZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $5.25 | $5.29 | $5.11 | $5.25 | 2,224 |
| 8/3/2026 | $5.27 | $5.35 | $5.05 | $5.05 | 3,500 |
| 7/31/2026 | $5.30 | $5.36 | $5.21 | $5.22 | 5,600 |
| 7/30/2026 | $5.47 | $5.65 | $5.16 | $5.19 | 11,900 |
| 7/29/2026 | $5.42 | $5.42 | $5.07 | $5.07 | 3,900 |
| 7/28/2026 | $5.17 | $5.52 | $5.05 | $5.45 | 11,300 |
| 7/27/2026 | $5.41 | $5.41 | $5.06 | $5.06 | 3,939 |
| 7/24/2026 | $5.25 | $5.30 | $5.15 | $5.15 | 2,109 |
| 7/23/2026 | $5.24 | $5.29 | $5.21 | $5.21 | 3,000 |
| 7/22/2026 | $5.29 | $5.29 | $5.29 | $5.29 | 785 |
| 7/21/2026 | $5.25 | $5.30 | $5.10 | $5.29 | 4,600 |
| 7/20/2026 | $4.97 | $4.97 | $4.97 | $4.97 | 1,000 |
| 7/17/2026 | $5.05 | $5.05 | $4.60 | $4.99 | 20,800 |
| 7/16/2026 | $5.31 | $5.42 | $5.11 | $5.11 | 5,402 |
| 7/15/2026 | $5.28 | $5.40 | $5.14 | $5.27 | 7,134 |
| 7/14/2026 | $5.06 | $5.33 | $5.06 | $5.11 | 2,632 |
| 7/13/2026 | $5.13 | $5.25 | $5.00 | $5.06 | 8,694 |
| 7/10/2026 | $5.49 | $5.50 | $5.10 | $5.29 | 13,405 |
| 7/9/2026 | $5.34 | $5.55 | $5.30 | $5.30 | 11,096 |
| 7/8/2026 | $5.35 | $5.35 | $5.18 | $5.34 | 8,600 |
| 7/7/2026 | $5.52 | $5.54 | $5.35 | $5.54 | 3,446 |
| 7/6/2026 | $5.65 | $5.70 | $5.30 | $5.57 | 4,000 |
| 7/2/2026 | $5.80 | $6.12 | $5.34 | $5.47 | 8,800 |
| 7/1/2026 | $5.50 | $5.56 | $5.30 | $5.30 | 3,104 |
| 6/30/2026 | $5.52 | $5.56 | $5.50 | $5.54 | 4,524 |
| 6/29/2026 | $5.28 | $6.20 | $5.19 | $5.65 | 29,200 |
| 6/26/2026 | $5.51 | $5.75 | $5.21 | $5.23 | 10,973 |
| 6/25/2026 | $5.71 | $6.10 | $5.25 | $5.57 | 24,700 |
| 6/24/2026 | $5.85 | $6.12 | $5.71 | $5.71 | 29,700 |
| 6/23/2026 | $5.90 | $5.94 | $5.80 | $5.90 | 12,412 |
| 6/22/2026 | $5.65 | $5.98 | $5.61 | $5.88 | 14,219 |
| 6/18/2026 | $5.65 | $5.65 | $5.51 | $5.61 | 11,228 |
| 6/17/2026 | $5.40 | $5.79 | $5.40 | $5.59 | 26,031 |
| 6/16/2026 | $4.55 | $5.79 | $4.55 | $5.32 | 154,814 |
| 6/15/2026 | $5.40 | $5.76 | $5.40 | $5.61 | 12,704 |
| 6/12/2026 | $5.22 | $5.81 | $5.22 | $5.35 | 18,810 |
| 6/11/2026 | $5.14 | $5.63 | $5.14 | $5.20 | 9,400 |
| 6/10/2026 | $5.00 | $5.28 | $5.00 | $5.02 | 23,546 |
| 6/9/2026 | $5.40 | $5.73 | $5.04 | $5.08 | 47,500 |
| 6/8/2026 | $5.39 | $5.80 | $5.20 | $5.43 | 55,147 |
| 6/5/2026 | $5.79 | $5.79 | $5.11 | $5.39 | 17,036 |
| 6/4/2026 | $5.71 | $5.99 | $5.64 | $5.77 | 25,115 |
| 6/3/2026 | $6.19 | $6.30 | $5.77 | $5.86 | 25,474 |
| 6/2/2026 | $6.31 | $6.75 | $6.19 | $6.26 | 57,834 |
| 6/1/2026 | $5.58 | $7.00 | $5.31 | $6.08 | 184,633 |
| 5/29/2026 | $5.64 | $6.13 | $5.60 | $6.08 | 443,683 |
| 5/28/2026 | $5.80 | $5.90 | $5.61 | $5.78 | 200,115 |
| 5/27/2026 | $5.82 | $6.20 | $5.70 | $5.94 | 232,366 |
| 5/26/2026 | $5.77 | $6.24 | $5.72 | $6.00 | 251,394 |
| 5/22/2026 | $5.38 | $6.01 | $5.38 | $5.95 | 200,142 |
| 5/21/2026 | $5.58 | $5.60 | $5.37 | $5.48 | 132,275 |
| 5/20/2026 | $5.23 | $5.68 | $5.12 | $5.53 | 544,234 |
| 5/19/2026 | $5.68 | $6.06 | $5.51 | $5.80 | 444,400 |
| 5/18/2026 | $5.58 | $5.90 | $5.39 | $5.88 | 262,958 |
| 5/15/2026 | $5.50 | $5.64 | $5.40 | $5.60 | 174,700 |
| 5/14/2026 | $5.62 | $5.68 | $5.36 | $5.58 | 206,234 |
| 5/13/2026 | $6.00 | $6.00 | $5.64 | $5.83 | 712,400 |
| 5/12/2026 | $5.56 | $6.30 | $5.00 | $6.24 | 1.36M |
| 5/11/2026 | $6.00 | $6.03 | $5.44 | $5.50 | 389,300 |
| 5/8/2026 | $6.00 | $6.32 | $5.83 | $5.84 | 308,810 |
| 5/7/2026 | $6.37 | $6.40 | $5.86 | $5.86 | 345,534 |
| 5/6/2026 | $6.60 | $6.80 | $6.44 | $6.48 | 340,589 |