Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2026				0.2395	0	-0.20(-45.79%)
Apr 24, 2026	0.5700	0.5700	0.4192	0.4418	3,053,181	-0.13(-22.49%)
Apr 23, 2026	0.7600	0.7560	0.5207	0.5700	6,386,842	-0.61(-51.69%)
Apr 22, 2026	1.240	1.240	1.130	1.180	708,470	-0.09(-7.09%)
Apr 21, 2026	1.390	1.410	1.250	1.270	876,340	+1.21(+1961.69%)
Apr 20, 2026	0.0556	0.0616	0.0503	0.0616	39,836,888	+0.01(+14.93%)
Apr 17, 2026	0.0673	0.0693	0.0520	0.0536	133,869,696	-0.03(-38.46%)
Apr 16, 2026	0.0890	0.1250	0.0858	0.0871	732,350,080	+0.02(+21.48%)
Apr 15, 2026	0.0730	0.0759	0.0666	0.0717	24,991,248	-0.01(-10.38%)
Apr 14, 2026	0.0700	0.0817	0.0689	0.0800	31,114,028	+0.00(+4.30%)
Apr 13, 2026	0.0702	0.0778	0.0676	0.0767	39,023,592	+0.00(+4.07%)
Apr 10, 2026	0.0789	0.0790	0.0688	0.0737	124,394,016	-0.00(-4.41%)
Apr 09, 2026	0.0845	0.0881	0.0732	0.0771	22,779,634	-0.01(-15.65%)
Apr 08, 2026	0.0872	0.0980	0.0770	0.0914	43,151,816	-0.01(-11.26%)
Apr 07, 2026	0.0817	0.1140	0.0700	0.1030	84,925,392	+0.01(+15.21%)
Apr 06, 2026	0.1110	0.1265	0.0831	0.0894	164,853,920	-0.01(-12.35%)
Apr 02, 2026	0.1090	0.1100	0.0976	0.1020	11,141,517	-0.01(-7.94%)
Apr 01, 2026	0.1176	0.1212	0.1070	0.1108	1,344,968	-0.00(-2.38%)
Mar 31, 2026	0.1097	0.1212	0.1064	0.1135	1,379,829	+0.00(+0.35%)
Mar 30, 2026	0.1320	0.1320	0.1022	0.1131	2,001,603	-0.01(-7.90%)
Mar 27, 2026	0.1414	0.1414	0.1228	0.1228	1,579,259	-0.02(-12.29%)
Mar 26, 2026	0.1402	0.1539	0.1366	0.1400	1,134,954	-0.00(-0.07%)
Mar 25, 2026	0.1450	0.1512	0.1400	0.1401	708,805	-0.01(-4.04%)
Mar 24, 2026	0.1533	0.1533	0.1400	0.1460	682,407	-0.01(-6.65%)
Mar 23, 2026	0.1495	0.1580	0.1373	0.1564	1,042,783	+0.01(+8.39%)
Mar 20, 2026	0.1385	0.1494	0.1355	0.1443	1,202,114	+0.00(+1.48%)
Mar 19, 2026	0.1400	0.1498	0.1314	0.1422	1,480,113	-0.00(-3.27%)
Mar 18, 2026	0.1595	0.1595	0.1400	0.1470	1,722,099	-0.01(-5.89%)
Mar 17, 2026	0.1559	0.1614	0.1450	0.1562	1,684,874	+0.00(+0.26%)
Mar 16, 2026	0.1618	0.1698	0.1425	0.1558	5,785,741	-0.07(-31.34%)
Mar 13, 2026	0.1980	0.2499	0.1850	0.2269	27,366,776	+0.03(+18.12%)
Mar 12, 2026	0.2150	0.2289	0.1913	0.1921	699,120	-0.02(-9.85%)
Mar 11, 2026	0.2308	0.2308	0.2106	0.2131	378,991	-0.01(-2.87%)
Mar 10, 2026	0.2347	0.2347	0.2050	0.2194	867,425	-0.01(-3.94%)
Mar 09, 2026	0.2356	0.2357	0.2202	0.2284	676,083	-0.01(-4.71%)
Mar 06, 2026	0.2590	0.2590	0.2300	0.2397	638,400	-0.02(-6.18%)
Mar 05, 2026	0.2479	0.2578	0.2400	0.2555	431,672	+0.01(+3.15%)
Mar 04, 2026	0.2500	0.2557	0.2360	0.2477	332,178	+0.00(+0.00%)
Mar 03, 2026	0.2615	0.2670	0.2450	0.2477	547,987	-0.01(-3.20%)
Mar 02, 2026	0.2433	0.2637	0.2433	0.2559	421,434	-0.01(-3.03%)
Feb 27, 2026	0.2770	0.2771	0.2601	0.2639	232,066	-0.01(-4.80%)
Feb 26, 2026	0.2788	0.2855	0.2700	0.2772	185,582	-0.01(-2.57%)
Feb 25, 2026	0.2800	0.2896	0.2659	0.2845	189,589	-0.01(-2.10%)
Feb 24, 2026	0.2635	0.2999	0.2635	0.2906	422,883	+0.02(+8.11%)
Feb 23, 2026	0.2770	0.2774	0.2543	0.2688	310,455	-0.01(-3.20%)
Feb 20, 2026	0.2949	0.2949	0.2650	0.2777	212,891	+0.00(+0.91%)
Feb 19, 2026	0.2904	0.2904	0.2701	0.2752	265,212	-0.02(-6.17%)
Feb 18, 2026	0.2900	0.3044	0.2595	0.2933	300,616	+0.00(+1.14%)
Feb 17, 2026	0.2770	0.3100	0.2671	0.2900	836,871	+0.03(+9.85%)
Feb 13, 2026	0.2690	0.2690	0.2467	0.2640	319,695	+0.01(+4.31%)
Feb 12, 2026	0.3000	0.3085	0.2412	0.2531	1,170,388	-0.05(-17.58%)
Feb 11, 2026	0.3467	0.3467	0.2947	0.3071	639,006	-0.04(-12.08%)
Feb 10, 2026	0.3580	0.3849	0.3385	0.3493	878,961	+0.01(+2.13%)
Feb 09, 2026	0.3600	0.3642	0.3216	0.3420	396,983	-0.02(-4.44%)
Feb 06, 2026	0.3400	0.3582	0.3202	0.3579	315,425	+0.02(+5.76%)
Feb 05, 2026	0.3700	0.3799	0.3174	0.3384	548,397	-0.01(-4.14%)
Feb 04, 2026	0.4206	0.4225	0.3400	0.3530	926,726	-0.08(-17.89%)
Feb 03, 2026	0.4300	0.4300	0.4001	0.4299	242,505	-0.01(-1.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

zSpace, Inc. - Common stock (NQ:ZSPC)

Historical Prices