zSpace Inc. (ZSPC)
NASDAQ: ZSPC
· Real-Time Price · USD
2.54
-0.10 (-3.79%)
At close: Aug 14, 2025, 3:59 PM
2.70
6.30%
After-hours: Aug 14, 2025, 07:36 PM EDT
ZSPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.56 | 2.69 | 2.36 | 2.54 | 2.54 | -3.79% | 123,929 |
| 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 |
| Aug 6, 2025 | 2.18 | 2.29 | 2.00 | 2.11 | 2.11 | -1.86% | 54,404 |
| Aug 5, 2025 | 2.59 | 2.68 | 2.08 | 2.15 | 2.15 | -20.37% | 162,600 |
| Aug 4, 2025 | 2.70 | 2.76 | 2.62 | 2.70 | 2.70 | -2.17% | 36,115 |
| Aug 1, 2025 | 2.88 | 2.88 | 2.40 | 2.76 | 2.76 | -2.47% | 100,153 |
| Jul 31, 2025 | 2.82 | 2.99 | 2.81 | 2.83 | 2.83 | 0.00% | 32,925 |
| Jul 30, 2025 | 2.87 | 3.09 | 2.80 | 2.83 | 2.83 | -1.05% | 46,100 |
| Jul 29, 2025 | 2.91 | 3.04 | 2.76 | 2.86 | 2.86 | -2.05% | 40,600 |
| Jul 28, 2025 | 3.08 | 3.20 | 2.90 | 2.92 | 2.92 | -2.99% | 45,006 |
| Jul 25, 2025 | 3.45 | 3.52 | 3.01 | 3.01 | 3.01 | -14.25% | 84,500 |
| Jul 24, 2025 | 3.75 | 3.92 | 3.40 | 3.51 | 3.51 | -9.30% | 265,200 |
| Jul 23, 2025 | 2.94 | 3.93 | 2.82 | 3.87 | 3.87 | 33.91% | 395,500 |
| Jul 22, 2025 | 2.81 | 2.95 | 2.73 | 2.89 | 2.89 | 1.05% | 41,145 |
| Jul 21, 2025 | 2.83 | 2.97 | 2.76 | 2.86 | 2.86 | 2.88% | 91,107 |
| Jul 18, 2025 | 2.83 | 2.83 | 2.69 | 2.78 | 2.78 | 0.00% | 52,800 |