zSpace Inc. (ZSPC)
NASDAQ: ZSPC
· Real-Time Price · USD
1.73
-0.14 (-7.49%)
At close: Sep 04, 2025, 3:59 PM
1.79
3.47%
After-hours: Sep 04, 2025, 06:31 PM EDT
ZSPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.87 | 1.90 | 1.67 | 1.73 | 1.73 | -7.49% | 118,981 |
| Sep 3, 2025 | 2.00 | 2.00 | 1.82 | 1.87 | 1.87 | -5.56% | 87,322 |
| Sep 2, 2025 | 2.16 | 2.25 | 1.97 | 1.98 | 1.98 | -6.16% | 95,200 |
| Aug 29, 2025 | 2.31 | 2.31 | 2.05 | 2.11 | 2.11 | -4.52% | 110,220 |
| Aug 28, 2025 | 2.24 | 2.42 | 2.17 | 2.21 | 2.21 | -1.34% | 69,300 |
| Aug 27, 2025 | 2.24 | 2.46 | 2.18 | 2.24 | 2.24 | 0.45% | 53,155 |
| Aug 26, 2025 | 2.21 | 2.32 | 2.17 | 2.23 | 2.23 | 1.83% | 48,511 |
| Aug 25, 2025 | 2.41 | 2.41 | 2.19 | 2.19 | 2.19 | -7.98% | 68,400 |
| Aug 22, 2025 | 2.18 | 2.40 | 2.18 | 2.38 | 2.38 | 10.70% | 88,621 |
| Aug 21, 2025 | 2.16 | 2.22 | 2.07 | 2.15 | 2.15 | 0.47% | 69,434 |
| Aug 20, 2025 | 2.18 | 2.18 | 2.10 | 2.14 | 2.14 | -1.38% | 25,800 |
| Aug 19, 2025 | 2.26 | 2.26 | 2.10 | 2.17 | 2.17 | -2.69% | 70,700 |
| Aug 18, 2025 | 2.23 | 2.29 | 2.12 | 2.23 | 2.23 | -0.45% | 98,351 |
| Aug 15, 2025 | 2.62 | 2.62 | 2.19 | 2.24 | 2.24 | -11.81% | 176,088 |
| Aug 14, 2025 | 2.56 | 2.69 | 2.36 | 2.54 | 2.54 | -3.79% | 124,710 |
| Aug 13, 2025 | 2.88 | 2.95 | 2.47 | 2.64 | 2.64 | 0.00% | 164,742 |
| Aug 12, 2025 | 2.42 | 2.99 | 2.37 | 2.64 | 2.64 | 15.28% | 229,405 |
| Aug 11, 2025 | 2.45 | 2.52 | 2.25 | 2.29 | 2.29 | -4.58% | 69,200 |
| Aug 8, 2025 | 2.08 | 2.54 | 2.05 | 2.40 | 2.40 | 20.00% | 264,300 |
| Aug 7, 2025 | 2.12 | 2.23 | 1.97 | 2.00 | 2.00 | -5.21% | 73,494 |