zSpace, Inc. (ZSPC)
OTCMKTS · Delayed Price · Currency is USD
0.1600
-0.0050 (-3.03%)
At close: Jul 21, 2026
zSpace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.17 | 0.20 | 0.15 | 0.16 | 0.16 | -3.03% | 19,494 |
| Jul 20, 2026 | 0.16 | 0.23 | 0.16 | 0.17 | 0.17 | 0.61% | 17,794 |
| Jul 17, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | - | 3,915 |
| Jul 16, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -5.99% | 4,895 |
| Jul 15, 2026 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 6.38% | 4,231 |
| Jul 14, 2026 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | 0.61% | 16,839 |
| Jul 13, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -0.61% | 38,454 |
| Jul 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.02% | 10,896 |
| Jul 9, 2026 | 0.15 | 0.20 | 0.15 | 0.17 | 0.17 | 16.26% | 27,826 |
| Jul 8, 2026 | 0.18 | 0.20 | 0.15 | 0.15 | 0.15 | -16.61% | 42,348 |
| Jul 7, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | - | 18,457 |
| Jul 6, 2026 | 0.18 | 0.21 | 0.16 | 0.18 | 0.18 | -6.70% | 106,349 |
| Jul 2, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -6.35% | 20,294 |
| Jul 1, 2026 | 0.18 | 0.21 | 0.17 | 0.21 | 0.21 | -0.05% | 34,201 |
| Jun 30, 2026 | 0.14 | 0.21 | 0.14 | 0.21 | 0.21 | 8.53% | 111,525 |
| Jun 29, 2026 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | 5.50% | 19,581 |
| Jun 26, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -17.96% | 55,117 |
| Jun 25, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 20.42% | 55,202 |
| Jun 24, 2026 | 0.24 | 0.26 | 0.18 | 0.18 | 0.18 | -14.82% | 36,202 |
| Jun 23, 2026 | 0.23 | 0.23 | 0.18 | 0.21 | 0.21 | 17.53% | 21,612 |
| Jun 22, 2026 | 0.22 | 0.26 | 0.18 | 0.18 | 0.18 | 1.62% | 22,043 |
| Jun 18, 2026 | 0.27 | 0.27 | 0.18 | 0.18 | 0.18 | -18.59% | 24,962 |
| Jun 17, 2026 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | -2.22% | 73,563 |
| Jun 16, 2026 | 0.23 | 0.25 | 0.20 | 0.23 | 0.23 | -4.26% | 171,297 |
| Jun 15, 2026 | 0.31 | 0.31 | 0.20 | 0.24 | 0.24 | -16.07% | 151,054 |
| Jun 12, 2026 | 0.33 | 0.35 | 0.18 | 0.28 | 0.28 | -22.22% | 462,526 |
| Jun 11, 2026 | 0.25 | 0.36 | 0.22 | 0.36 | 0.36 | 50.19% | 426,563 |
| Jun 10, 2026 | 0.14 | 0.30 | 0.14 | 0.24 | 0.24 | 68.09% | 460,356 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -2.99% | 81,492 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -23.47% | 183,167 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | -6.58% | 40,807 |
| Jun 4, 2026 | 0.19 | 0.21 | 0.17 | 0.21 | 0.21 | 14.22% | 41,841 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.17 | 0.18 | 0.18 | -16.51% | 64,020 |
| Jun 2, 2026 | 0.22 | 0.24 | 0.19 | 0.22 | 0.22 | -2.00% | 61,562 |
| Jun 1, 2026 | 0.16 | 0.24 | 0.16 | 0.22 | 0.22 | 25.32% | 269,289 |
| May 29, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 18.46% | 89,909 |
| May 28, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -6.76% | 19,937 |
| May 27, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 5.61% | 13,552 |
| May 26, 2026 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -10.42% | 63,285 |
| May 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.91% | 20,820 |
| May 21, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.03% | 105,878 |
| May 20, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.33% | 23,775 |
| May 19, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -0.59% | 68,600 |
| May 18, 2026 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -12.82% | 159,693 |
| May 15, 2026 | 0.25 | 0.29 | 0.18 | 0.20 | 0.20 | -15.22% | 277,292 |
| May 14, 2026 | 0.15 | 0.24 | 0.14 | 0.23 | 0.23 | 53.33% | 325,166 |
| May 13, 2026 | 0.16 | 0.20 | 0.13 | 0.15 | 0.15 | -9.09% | 113,301 |
| May 12, 2026 | 0.12 | 0.18 | 0.12 | 0.17 | 0.17 | 32.00% | 173,697 |
| May 11, 2026 | 0.14 | 0.17 | 0.12 | 0.13 | 0.13 | -10.71% | 171,727 |
| May 8, 2026 | 0.15 | 0.17 | 0.12 | 0.14 | 0.14 | -17.65% | 84,699 |