zSpace, Inc. (ZSPC)
NASDAQ: ZSPC · Real-Time Price · USD
8.19
-2.00 (-19.63%)
At close: Mar 28, 2025, 4:00 PM
9.50
+1.30 (15.93%)
After-hours: Mar 28, 2025, 7:30 PM EDT
zSpace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.69 | 10.69 | 7.61 | 8.19 | 8.19 | -19.63% | 118,789 |
| Mar 27, 2025 | 9.79 | 10.59 | 9.79 | 10.19 | 10.19 | 4.09% | 24,829 |
| Mar 26, 2025 | 10.59 | 10.59 | 9.61 | 9.79 | 9.79 | -7.55% | 34,874 |
| Mar 25, 2025 | 10.82 | 10.82 | 10.21 | 10.59 | 10.59 | -1.67% | 24,843 |
| Mar 24, 2025 | 10.99 | 11.58 | 10.61 | 10.77 | 10.77 | -5.36% | 63,107 |
| Mar 21, 2025 | 9.80 | 11.86 | 9.80 | 11.38 | 11.38 | 12.67% | 479,624 |
| Mar 20, 2025 | 9.97 | 10.40 | 9.63 | 10.10 | 10.10 | 3.91% | 22,004 |
| Mar 19, 2025 | 10.63 | 10.65 | 9.50 | 9.72 | 9.72 | -5.08% | 62,756 |
| Mar 18, 2025 | 10.41 | 11.02 | 9.93 | 10.24 | 10.24 | -1.63% | 45,340 |
| Mar 17, 2025 | 9.99 | 11.00 | 9.95 | 10.41 | 10.41 | 7.54% | 30,640 |
| Mar 14, 2025 | 11.11 | 11.60 | 9.37 | 9.68 | 9.68 | -13.49% | 61,214 |
| Mar 13, 2025 | 10.15 | 12.48 | 9.51 | 11.19 | 11.19 | 13.49% | 81,177 |
| Mar 12, 2025 | 9.91 | 10.16 | 9.10 | 9.86 | 9.86 | 1.34% | 21,564 |
| Mar 11, 2025 | 9.10 | 9.78 | 8.97 | 9.73 | 9.73 | 7.04% | 16,428 |
| Mar 10, 2025 | 10.37 | 10.40 | 8.76 | 9.09 | 9.09 | -14.00% | 69,377 |
| Mar 7, 2025 | 9.62 | 10.88 | 9.04 | 10.57 | 10.57 | 8.74% | 69,878 |
| Mar 6, 2025 | 10.20 | 10.90 | 9.66 | 9.72 | 9.72 | -7.52% | 34,327 |
| Mar 5, 2025 | 10.84 | 12.12 | 10.17 | 10.51 | 10.51 | -5.40% | 24,448 |
| Mar 4, 2025 | 11.06 | 12.40 | 9.55 | 11.11 | 11.11 | 0.54% | 85,031 |
| Mar 3, 2025 | 13.26 | 13.49 | 11.05 | 11.05 | 11.05 | -14.21% | 60,691 |
| Feb 28, 2025 | 13.28 | 14.81 | 12.19 | 12.88 | 12.88 | -3.01% | 49,168 |
| Feb 27, 2025 | 12.50 | 17.00 | 12.50 | 13.28 | 13.28 | 7.36% | 118,939 |
| Feb 26, 2025 | 12.72 | 14.50 | 11.82 | 12.37 | 12.37 | -2.52% | 60,980 |
| Feb 25, 2025 | 15.10 | 15.89 | 12.28 | 12.69 | 12.69 | -14.95% | 64,413 |
| Feb 24, 2025 | 19.84 | 19.84 | 14.66 | 14.92 | 14.92 | -23.72% | 73,882 |
| Feb 21, 2025 | 22.67 | 23.93 | 19.50 | 19.56 | 19.56 | -18.36% | 76,445 |
| Feb 20, 2025 | 21.45 | 26.79 | 21.45 | 23.96 | 23.96 | 13.02% | 241,720 |
| Feb 19, 2025 | 19.47 | 21.50 | 18.73 | 21.20 | 21.20 | 9.84% | 56,530 |
| Feb 18, 2025 | 19.20 | 19.58 | 17.13 | 19.30 | 19.30 | 3.32% | 61,462 |
| Feb 14, 2025 | 18.20 | 20.00 | 17.99 | 18.68 | 18.68 | 4.71% | 35,872 |
| Feb 13, 2025 | 20.42 | 21.16 | 17.60 | 17.84 | 17.84 | -14.27% | 77,328 |
| Feb 12, 2025 | 18.31 | 21.84 | 18.31 | 20.81 | 20.81 | 9.47% | 87,778 |
| Feb 11, 2025 | 19.20 | 20.91 | 18.80 | 19.01 | 19.01 | -3.70% | 62,028 |
| Feb 10, 2025 | 18.53 | 20.47 | 18.30 | 19.74 | 19.74 | 6.42% | 52,425 |
| Feb 7, 2025 | 20.49 | 21.77 | 18.04 | 18.55 | 18.55 | -8.93% | 73,949 |
| Feb 6, 2025 | 17.97 | 21.43 | 17.86 | 20.37 | 20.37 | 12.11% | 81,302 |
| Feb 5, 2025 | 19.21 | 21.00 | 17.80 | 18.17 | 18.17 | -9.87% | 78,519 |
| Feb 4, 2025 | 22.30 | 23.00 | 19.51 | 20.16 | 20.16 | -8.78% | 104,061 |
| Feb 3, 2025 | 17.15 | 23.62 | 16.80 | 22.10 | 22.10 | 25.21% | 238,566 |
| Jan 31, 2025 | 17.82 | 18.22 | 16.40 | 17.65 | 17.65 | 3.52% | 86,757 |
| Jan 30, 2025 | 15.31 | 17.45 | 15.15 | 17.05 | 17.05 | 13.21% | 170,235 |
| Jan 29, 2025 | 14.86 | 15.80 | 14.50 | 15.06 | 15.06 | -0.07% | 41,036 |
| Jan 28, 2025 | 15.15 | 15.80 | 14.32 | 15.07 | 15.07 | 1.34% | 33,715 |
| Jan 27, 2025 | 14.79 | 15.98 | 13.99 | 14.87 | 14.87 | -0.20% | 127,150 |
| Jan 24, 2025 | 13.70 | 14.98 | 12.85 | 14.90 | 14.90 | 9.40% | 88,079 |
| Jan 23, 2025 | 11.78 | 14.64 | 11.78 | 13.62 | 13.62 | 5.66% | 100,631 |
| Jan 22, 2025 | 13.17 | 14.00 | 12.25 | 12.89 | 12.89 | -2.42% | 41,176 |
| Jan 21, 2025 | 13.60 | 14.10 | 12.69 | 13.21 | 13.21 | -2.94% | 68,403 |
| Jan 17, 2025 | 14.90 | 15.16 | 12.20 | 13.61 | 13.61 | -6.65% | 124,539 |
| Jan 16, 2025 | 12.50 | 15.15 | 11.56 | 14.58 | 14.58 | 22.21% | 136,926 |