zSpace, Inc. (ZSPC)
NASDAQ: ZSPC · Real-Time Price · USD
3.180
-0.090 (-2.75%)
At close: Jun 27, 2025, 4:00 PM
3.120
-0.060 (-1.89%)
After-hours: Jun 27, 2025, 5:04 PM EDT
zSpace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.31 | 3.43 | 3.11 | 3.16 | - | -3.36% | 37,905 |
| Jun 26, 2025 | 3.18 | 3.30 | 2.90 | 3.27 | 3.27 | 12.76% | 57,439 |
| Jun 25, 2025 | 3.16 | 3.20 | 2.76 | 2.90 | 2.90 | -6.45% | 45,684 |
| Jun 24, 2025 | 3.01 | 3.18 | 2.97 | 3.10 | 3.10 | 2.99% | 22,450 |
| Jun 23, 2025 | 3.27 | 3.27 | 2.93 | 3.01 | 3.01 | -8.79% | 50,112 |
| Jun 20, 2025 | 4.00 | 4.00 | 3.30 | 3.30 | 3.30 | -11.29% | 80,668 |
| Jun 18, 2025 | 3.68 | 4.00 | 3.67 | 3.72 | 3.72 | 1.09% | 52,560 |
| Jun 17, 2025 | 4.12 | 4.12 | 3.30 | 3.68 | 3.68 | -2.90% | 59,335 |
| Jun 16, 2025 | 3.93 | 4.19 | 3.60 | 3.79 | 3.79 | 3.27% | 32,970 |
| Jun 13, 2025 | 4.17 | 4.28 | 3.67 | 3.67 | 3.67 | -12.62% | 56,590 |
| Jun 12, 2025 | 4.03 | 4.24 | 3.90 | 4.20 | 4.20 | 3.96% | 40,018 |
| Jun 11, 2025 | 4.08 | 4.19 | 3.99 | 4.04 | 4.04 | -0.74% | 40,030 |
| Jun 10, 2025 | 4.36 | 4.55 | 4.04 | 4.07 | 4.07 | -10.35% | 56,554 |
| Jun 9, 2025 | 4.65 | 4.74 | 4.32 | 4.54 | 4.54 | -0.87% | 37,945 |
| Jun 6, 2025 | 4.70 | 4.70 | 4.31 | 4.58 | 4.58 | 0.66% | 53,453 |
| Jun 5, 2025 | 4.95 | 4.95 | 4.32 | 4.55 | 4.55 | -5.99% | 35,095 |
| Jun 4, 2025 | 4.31 | 4.92 | 4.15 | 4.84 | 4.84 | 11.01% | 44,041 |
| Jun 3, 2025 | 4.02 | 4.57 | 3.99 | 4.36 | 4.36 | 6.34% | 37,086 |
| Jun 2, 2025 | 4.40 | 4.40 | 3.99 | 4.10 | 4.10 | -6.71% | 45,655 |
| May 30, 2025 | 4.68 | 4.77 | 4.27 | 4.40 | 4.40 | -6.89% | 30,664 |
| May 29, 2025 | 4.89 | 4.89 | 4.50 | 4.72 | 4.72 | 0.85% | 19,558 |
| May 28, 2025 | 4.90 | 5.38 | 4.50 | 4.68 | 4.68 | -1.68% | 43,436 |
| May 27, 2025 | 5.40 | 5.72 | 4.74 | 4.76 | 4.76 | -11.52% | 44,320 |
| May 23, 2025 | 5.59 | 5.60 | 5.11 | 5.38 | 5.38 | -5.45% | 31,841 |
| May 22, 2025 | 6.11 | 6.11 | 5.50 | 5.69 | 5.69 | -6.72% | 40,835 |
| May 21, 2025 | 6.02 | 6.50 | 5.95 | 6.10 | 6.10 | -1.61% | 25,743 |
| May 20, 2025 | 6.40 | 6.58 | 6.17 | 6.20 | 6.20 | -4.17% | 14,648 |
| May 19, 2025 | 6.07 | 6.67 | 5.95 | 6.47 | 6.47 | 3.85% | 33,823 |
| May 16, 2025 | 6.67 | 6.67 | 6.10 | 6.23 | 6.23 | -1.89% | 28,674 |
| May 15, 2025 | 7.00 | 7.70 | 6.34 | 6.35 | 6.35 | -10.06% | 66,693 |
| May 14, 2025 | 7.37 | 7.46 | 7.00 | 7.06 | 7.06 | -6.98% | 41,819 |
| May 13, 2025 | 7.90 | 7.90 | 7.21 | 7.59 | 7.59 | -3.00% | 51,132 |
| May 12, 2025 | 7.70 | 8.07 | 7.57 | 7.83 | 7.83 | 6.90% | 26,227 |
| May 9, 2025 | 7.45 | 7.71 | 7.05 | 7.32 | 7.32 | -4.44% | 41,251 |
| May 8, 2025 | 7.56 | 8.09 | 7.05 | 7.66 | 7.66 | 6.09% | 28,554 |
| May 7, 2025 | 8.21 | 8.24 | 7.03 | 7.22 | 7.22 | -4.12% | 23,971 |
| May 6, 2025 | 7.66 | 8.01 | 6.75 | 7.53 | 7.53 | -0.40% | 44,460 |
| May 5, 2025 | 8.07 | 8.07 | 7.50 | 7.56 | 7.56 | -6.78% | 26,924 |
| May 2, 2025 | 8.24 | 8.57 | 7.92 | 8.11 | 8.11 | -2.29% | 28,215 |
| May 1, 2025 | 8.14 | 8.66 | 7.86 | 8.30 | 8.30 | -0.72% | 18,029 |
| Apr 30, 2025 | 8.51 | 9.18 | 8.04 | 8.36 | 8.36 | -4.46% | 32,042 |
| Apr 29, 2025 | 9.23 | 9.23 | 8.69 | 8.75 | 8.75 | -2.78% | 60,702 |
| Apr 28, 2025 | 9.00 | 9.90 | 8.57 | 9.00 | 9.00 | -4.15% | 24,268 |
| Apr 25, 2025 | 9.53 | 9.60 | 8.96 | 9.39 | 9.39 | -5.25% | 20,447 |
| Apr 24, 2025 | 9.35 | 9.91 | 8.72 | 9.91 | 9.91 | 7.95% | 20,063 |
| Apr 23, 2025 | 9.48 | 9.68 | 8.54 | 9.18 | 9.18 | 2.00% | 28,703 |
| Apr 22, 2025 | 8.24 | 9.00 | 8.24 | 9.00 | 9.00 | 10.02% | 11,977 |
| Apr 21, 2025 | 9.11 | 9.11 | 7.67 | 8.18 | 8.18 | -5.98% | 26,132 |
| Apr 17, 2025 | 8.99 | 9.35 | 8.00 | 8.70 | 8.70 | -3.23% | 17,474 |
| Apr 16, 2025 | 9.96 | 9.96 | 8.99 | 8.99 | 8.99 | -9.74% | 11,295 |