zSpace, Inc. (ZSPC)
NASDAQ: ZSPC · Real-Time Price · USD
9.27
-0.64 (-6.46%)
Apr 25, 2025, 4:00 PM EDT - Market closed
zSpace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.53 | 9.60 | 8.96 | 9.39 | 9.39 | -5.25% | 20,402 |
| 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 |
| Apr 15, 2025 | 10.34 | 10.35 | 9.43 | 9.96 | 9.96 | -6.57% | 16,694 |
| Apr 14, 2025 | 9.96 | 10.66 | 8.82 | 10.66 | 10.66 | 17.01% | 18,047 |
| Apr 11, 2025 | 9.50 | 9.50 | 8.70 | 9.11 | 9.11 | -8.07% | 13,507 |
| Apr 10, 2025 | 10.10 | 10.28 | 9.59 | 9.91 | 9.91 | -2.84% | 17,181 |
| Apr 9, 2025 | 8.70 | 10.55 | 8.52 | 10.20 | 10.20 | 19.30% | 36,194 |
| Apr 8, 2025 | 9.22 | 9.71 | 7.97 | 8.55 | 8.55 | -1.61% | 15,676 |
| Apr 7, 2025 | 8.12 | 9.22 | 7.11 | 8.69 | 8.69 | -1.14% | 29,993 |
| Apr 4, 2025 | 8.04 | 9.69 | 7.62 | 8.79 | 8.79 | 9.33% | 83,677 |
| Apr 3, 2025 | 8.38 | 8.63 | 7.56 | 8.04 | 8.04 | -8.43% | 35,131 |
| Apr 2, 2025 | 7.54 | 9.01 | 7.26 | 8.78 | 8.78 | 17.69% | 86,703 |
| Apr 1, 2025 | 7.30 | 7.68 | 6.82 | 7.46 | 7.46 | 0.67% | 42,815 |
| Mar 31, 2025 | 8.35 | 8.68 | 7.40 | 7.41 | 7.41 | -9.52% | 69,911 |
| Mar 28, 2025 | 10.69 | 10.69 | 7.61 | 8.19 | 8.19 | -19.63% | 119,206 |
| 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 |