Nasdaq · ZOOZW · stock
ZOOZ Strategy Ltd. (ZOOZW) stock price history
Every Nasdaq trading session of ZOOZ Strategy Ltd. from Jul 17, 2026 to Sep 23, 2026: 18 daily bars, adjusted for splits and dividends, with minute bars from Jul 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZOOZW adjusted close, 2026 to 2026
- $0.0237
- All time high, 2026
- $0.0300
- 52 week high, $0.0153 low
- 18
- Daily sessions since 2026
Last updated Sep 23, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
ZOOZW key facts
- ZOOZ Strategy Ltd. (ZOOZW) closed at $0.0200 on Sep 23, 2026 on Nasdaq.
- ZOOZW's all time high close is $0.0237, set on Aug 6, 2026; its all time low close is $0.0155 on Jul 31, 2026.
- ZOOZW's 52 week range is $0.0153 to $0.0300.
- ZOOZW's deepest drawdown was -33.2% from Jul 23, 2026 to Jul 31, 2026.
- DataCedar holds 18 daily sessions of ZOOZW history from Jul 17, 2026 and minute bars from Jul 23, 2026, adjusted for splits and dividends, served by the API under a key.
ZOOZW price chart, 2026 to 2026
ZOOZW returns
Price return from the last close on or before the window start to Sep 23, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 17, 2026 | -7.0% |
ZOOZW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.0237 on Aug 6, 2026
- All time low close
- $0.0155 on Jul 31, 2026
- 52 week high
- $0.0300 on Jul 28, 2026
- 52 week low
- $0.0153 on Jul 31, 2026
- Deepest drawdown
- -33.2% from Jul 23, 2026 to Jul 31, 2026, recovered Aug 6, 2026
- Best single session
- +38.6% on Aug 6, 2026
- Worst single session
- -27.9% on Sep 8, 2026
- Sessions closing higher, 1 year
- 53%
ZOOZW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jul 17, 2026; 2026 runs to Sep 23, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0215 | $0.0300 | $0.0153 | $0.0200 | n/a | 288K | 18 |
ZOOZW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.0200 | -9.5% |
| August 2026 | $0.0221 | +42.6% |
| July 2026 | $0.0155 | n/a |
About the ZOOZW data
Daily bars. 18 sessions from Jul 17, 2026 to Sep 23, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 23, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZOOZW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ZOOZW share price history
