zSpace, Inc. (ZSPC)
NASDAQ: ZSPC · Real-Time Price · USD
1.000
-0.130 (-11.50%)
At close: Sep 26, 2025, 4:00 PM EDT
1.020
+0.020 (2.00%)
After-hours: Sep 26, 2025, 7:59 PM EDT
zSpace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.10 | 1.16 | 0.99 | 1.00 | 1.00 | -11.50% | 1,164,499 |
| Sep 25, 2025 | 1.33 | 1.40 | 1.07 | 1.13 | 1.13 | -17.52% | 1,520,118 |
| Sep 24, 2025 | 1.67 | 1.72 | 1.31 | 1.37 | 1.37 | -16.46% | 1,993,226 |
| Sep 23, 2025 | 1.74 | 2.32 | 1.57 | 1.64 | 1.64 | 5.13% | 18,038,175 |
| Sep 22, 2025 | 1.59 | 1.63 | 1.51 | 1.56 | 1.56 | -0.64% | 147,406 |
| Sep 19, 2025 | 1.65 | 1.66 | 1.56 | 1.57 | 1.57 | -3.68% | 209,423 |
| Sep 18, 2025 | 1.71 | 1.74 | 1.63 | 1.63 | 1.63 | -2.98% | 89,173 |
| Sep 17, 2025 | 1.85 | 1.85 | 1.68 | 1.68 | 1.68 | -4.55% | 89,618 |
| Sep 16, 2025 | 1.62 | 1.78 | 1.62 | 1.76 | 1.76 | 9.32% | 79,104 |
| Sep 15, 2025 | 1.63 | 1.66 | 1.56 | 1.61 | 1.61 | 3.87% | 87,105 |
| Sep 12, 2025 | 1.75 | 1.79 | 1.53 | 1.55 | 1.55 | -8.82% | 129,580 |
| Sep 11, 2025 | 1.68 | 1.73 | 1.56 | 1.70 | 1.70 | 1.19% | 209,273 |
| Sep 10, 2025 | 1.52 | 1.78 | 1.44 | 1.68 | 1.68 | 12.75% | 229,863 |
| 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% | 87,193 |
| Sep 2, 2025 | 2.16 | 2.25 | 1.97 | 1.98 | 1.98 | -6.16% | 95,182 |
| 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% | 69,270 |
| 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% | 68,350 |
| 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% | 25,781 |
| Aug 19, 2025 | 2.26 | 2.26 | 2.10 | 2.17 | 2.17 | -2.69% | 70,697 |
| 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 | - | 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% | 69,190 |
| Aug 8, 2025 | 2.08 | 2.54 | 2.05 | 2.40 | 2.40 | 20.00% | 264,293 |
| 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 | -2.09% | 54,404 |
| Aug 5, 2025 | 2.59 | 2.68 | 2.08 | 2.16 | 2.16 | -20.04% | 162,588 |
| Aug 4, 2025 | 2.70 | 2.76 | 2.62 | 2.70 | 2.70 | -2.36% | 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 | - | 32,925 |
| Jul 30, 2025 | 2.87 | 3.09 | 2.80 | 2.83 | 2.83 | -1.05% | 46,056 |
| Jul 29, 2025 | 2.91 | 3.05 | 2.76 | 2.86 | 2.86 | -2.05% | 40,563 |
| 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% | 84,458 |
| Jul 24, 2025 | 3.75 | 3.92 | 3.40 | 3.51 | 3.51 | -9.30% | 265,187 |
| Jul 23, 2025 | 2.94 | 3.93 | 2.82 | 3.87 | 3.87 | 33.91% | 395,463 |
| 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 | - | 52,779 |