zSpace Inc. (ZSPC)
NASDAQ: ZSPC
· Real-Time Price · USD
1.20
0.07 (6.19%)
At close: Oct 15, 2025, 3:59 PM
1.20
0.00%
After-hours: Oct 15, 2025, 07:20 PM EDT
ZSPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.28 | 1.29 | 1.12 | 1.13 | 1.13 | -14.39% | 945,926 |
| Oct 13, 2025 | 1.24 | 1.36 | 1.24 | 1.32 | 1.32 | 6.45% | 594,600 |
| Oct 10, 2025 | 1.44 | 1.53 | 1.21 | 1.24 | 1.24 | -15.65% | 1,954,900 |
| Oct 9, 2025 | 1.21 | 1.79 | 1.21 | 1.47 | 1.47 | 37.38% | 17,828,700 |
| Oct 8, 2025 | 1.01 | 1.09 | 0.98 | 1.07 | 1.07 | 5.94% | 856,700 |
| Oct 7, 2025 | 1.00 | 1.02 | 0.94 | 1.01 | 1.01 | 3.06% | 471,700 |
| Oct 6, 2025 | 1.02 | 1.05 | 0.98 | 0.98 | 0.98 | -3.92% | 808,200 |
| Oct 3, 2025 | 0.96 | 1.07 | 0.96 | 1.02 | 1.02 | 4.08% | 1,259,300 |
| Oct 2, 2025 | 0.93 | 1.03 | 0.92 | 0.98 | 0.98 | 8.89% | 634,600 |
| Oct 1, 2025 | 0.99 | 0.99 | 0.89 | 0.90 | 0.90 | -8.16% | 880,200 |
| Sep 30, 2025 | 1.13 | 1.13 | 0.87 | 0.98 | 0.98 | -10.91% | 2,554,000 |
| Sep 29, 2025 | 1.05 | 1.36 | 1.00 | 1.10 | 1.10 | 10.00% | 4,235,700 |
| Sep 26, 2025 | 1.10 | 1.16 | 0.99 | 1.00 | 1.00 | -11.50% | 1,176,100 |
| Sep 25, 2025 | 1.33 | 1.40 | 1.07 | 1.13 | 1.13 | -17.52% | 1,520,100 |
| Sep 24, 2025 | 1.67 | 1.72 | 1.31 | 1.37 | 1.37 | -16.46% | 1,993,200 |
| Sep 23, 2025 | 1.74 | 2.32 | 1.57 | 1.64 | 1.64 | 5.13% | 18,038,200 |
| Sep 22, 2025 | 1.59 | 1.63 | 1.51 | 1.56 | 1.56 | -0.64% | 147,400 |
| Sep 19, 2025 | 1.65 | 1.66 | 1.56 | 1.57 | 1.57 | -3.68% | 209,300 |
| Sep 18, 2025 | 1.71 | 1.74 | 1.63 | 1.63 | 1.63 | -2.98% | 89,200 |
| Sep 17, 2025 | 1.85 | 1.85 | 1.68 | 1.68 | 1.68 | -4.55% | 89,600 |
Page 1 of 11