zSpace Inc. (ZSPC)
NASDAQ: ZSPC
· Real-Time Price · USD
1.16
-0.21 (-15.33%)
At close: Sep 25, 2025, 10:10 AM
ZSPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.67 | 1.72 | 1.31 | 1.37 | 1.37 | -16.46% | 1,886,017 |
| 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 |
| Sep 16, 2025 | 1.62 | 1.77 | 1.62 | 1.76 | 1.76 | 9.32% | 79,100 |
| Sep 15, 2025 | 1.63 | 1.66 | 1.56 | 1.61 | 1.61 | 3.87% | 87,000 |
| Sep 12, 2025 | 1.75 | 1.79 | 1.53 | 1.55 | 1.55 | -8.82% | 129,600 |
| Sep 11, 2025 | 1.68 | 1.73 | 1.56 | 1.70 | 1.70 | 1.19% | 209,300 |
| Sep 10, 2025 | 1.52 | 1.78 | 1.44 | 1.68 | 1.68 | 12.75% | 229,900 |
| Sep 9, 2025 | 1.55 | 1.55 | 1.38 | 1.49 | 1.49 | 1.36% | 119,085 |
| Sep 8, 2025 | 1.60 | 1.61 | 1.46 | 1.47 | 1.47 | -8.13% | 104,824 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.58 | 1.60 | 1.60 | -7.51% | 104,516 |
| Sep 4, 2025 | 1.87 | 1.90 | 1.67 | 1.73 | 1.73 | -7.49% | 121,034 |
| 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 |