zSpace, Inc. (ZSPC)
OTCMKTS · Delayed Price · Currency is USD
0.0950
+0.0016 (1.71%)
At close: Oct 30, 2026
zSpace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 1.71% | 16,343 |
| Oct 29, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -1.48% | 5,184 |
| Oct 28, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 7.73% | 12,089 |
| Oct 27, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -2.22% | 9,059 |
| Oct 26, 2026 | 0.10 | 0.10 | 0.05 | 0.09 | 0.09 | -14.24% | 16,864 |
| Oct 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 4.95% | 813 |
| Oct 22, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -8.26% | 10,575 |
| Oct 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.81% | 11,042 |
| Oct 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 11,697 |
| Oct 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.48% | 4,626 |
| Oct 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.40% | 9,028 |
| Oct 14, 2026 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -15.97% | 4,333 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 11.01% | 20,650 |
| Oct 12, 2026 | 0.12 | 0.14 | 0.10 | 0.11 | 0.11 | 4.59% | 45,295 |
| Oct 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -26.79% | 467 |
| Oct 8, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 12,695 |
| Oct 7, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 2,034 |
| Oct 6, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 1.69% | 1,184 |
| Oct 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.56% | 19,895 |
| Oct 2, 2026 | 0.13 | 0.14 | 0.11 | 0.13 | 0.12 | -3.88% | 52,956 |
| Oct 1, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.36% | 18,957 |
| Sep 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.25% | 2,179 |
| Sep 29, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.46% | 34,569 |
| Sep 28, 2026 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -7.14% | 474,888 |
| Sep 25, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 7,668 |
| Sep 24, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.06% | 1,379 |
| Sep 23, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -0.71% | 22,652 |
| Sep 22, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 7.37% | 8,786 |
| Sep 21, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 7.14% | 52,058 |
| Sep 18, 2026 | 0.14 | 0.19 | 0.14 | 0.14 | 0.14 | -15.13% | 36,617 |
| Sep 17, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.16 | -0.36% | 6,207 |
| Sep 16, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.06% | 10,657 |
| Sep 15, 2026 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -13.26% | 1,657 |
| Sep 14, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 16.43% | 17,908 |
| Sep 11, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -3.03% | 4,894 |
| Sep 10, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | -3.13% | 61,650 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.69% | 22,246 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.14 | 0.17 | 0.17 | -10.71% | 126,895 |
| Sep 4, 2026 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | 3.32% | 18,034 |
| Sep 3, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 8.18% | 44,253 |
| Sep 2, 2026 | 0.14 | 0.18 | 0.13 | 0.17 | 0.17 | 15.65% | 76,414 |
| Sep 1, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -1.93% | 939 |
| Aug 31, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | 3.24% | 158,939 |
| Aug 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.25% | 2,136 |
| Aug 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 62,933 |
| Aug 26, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 18.52% | 66,358 |
| Aug 25, 2026 | 0.16 | 0.19 | 0.12 | 0.14 | 0.14 | -12.90% | 150,485 |
| Aug 24, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 9,504 |
| Aug 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 16,862 |
| Aug 20, 2026 | 0.17 | 0.19 | 0.15 | 0.16 | 0.16 | -12.07% | 166,818 |