zSpace, Inc. (ZSPC)
NASDAQ: ZSPC · Real-Time Price · USD
1.730
-0.140 (-7.49%)
Sep 4, 2025, 4:00 PM - Market closed
zSpace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.87 | 1.90 | 1.67 | 1.73 | 1.73 | -7.49% | 120,970 |
| Sep 3, 2025 | 2.00 | 2.00 | 1.82 | 1.87 | 1.87 | -5.56% | 87,193 |
| Sep 2, 2025 | 2.16 | 2.25 | 1.97 | 1.98 | 1.98 | -6.16% | 95,182 |
| Aug 29, 2025 | 2.31 | 2.31 | 2.05 | 2.11 | 2.11 | -4.52% | 110,220 |
| Aug 28, 2025 | 2.24 | 2.42 | 2.17 | 2.21 | 2.21 | -1.34% | 69,270 |
| Aug 27, 2025 | 2.24 | 2.46 | 2.18 | 2.24 | 2.24 | 0.45% | 53,155 |
| Aug 26, 2025 | 2.21 | 2.32 | 2.17 | 2.23 | 2.23 | 1.83% | 48,511 |
| Aug 25, 2025 | 2.41 | 2.41 | 2.19 | 2.19 | 2.19 | -7.98% | 68,350 |
| Aug 22, 2025 | 2.18 | 2.40 | 2.18 | 2.38 | 2.38 | 10.70% | 88,621 |
| Aug 21, 2025 | 2.16 | 2.22 | 2.07 | 2.15 | 2.15 | 0.47% | 69,434 |
| Aug 20, 2025 | 2.18 | 2.18 | 2.10 | 2.14 | 2.14 | -1.38% | 25,781 |
| Aug 19, 2025 | 2.26 | 2.26 | 2.10 | 2.17 | 2.17 | -2.69% | 70,697 |
| Aug 18, 2025 | 2.23 | 2.29 | 2.12 | 2.23 | 2.23 | -0.45% | 98,351 |
| Aug 15, 2025 | 2.62 | 2.62 | 2.19 | 2.24 | 2.24 | -11.81% | 176,088 |
| Aug 14, 2025 | 2.56 | 2.69 | 2.36 | 2.54 | 2.54 | -3.79% | 124,710 |
| Aug 13, 2025 | 2.88 | 2.95 | 2.47 | 2.64 | 2.64 | - | 164,742 |
| Aug 12, 2025 | 2.42 | 2.99 | 2.37 | 2.64 | 2.64 | 15.28% | 229,405 |
| Aug 11, 2025 | 2.45 | 2.52 | 2.25 | 2.29 | 2.29 | -4.58% | 69,190 |
| Aug 8, 2025 | 2.08 | 2.54 | 2.05 | 2.40 | 2.40 | 20.00% | 264,293 |
| Aug 7, 2025 | 2.12 | 2.23 | 1.97 | 2.00 | 2.00 | -5.21% | 73,494 |
| Aug 6, 2025 | 2.18 | 2.29 | 2.00 | 2.11 | 2.11 | -2.09% | 54,404 |
| Aug 5, 2025 | 2.59 | 2.68 | 2.08 | 2.16 | 2.16 | -20.04% | 162,588 |
| Aug 4, 2025 | 2.70 | 2.76 | 2.62 | 2.70 | 2.70 | -2.36% | 36,115 |
| Aug 1, 2025 | 2.88 | 2.88 | 2.40 | 2.76 | 2.76 | -2.47% | 100,153 |
| Jul 31, 2025 | 2.82 | 2.99 | 2.81 | 2.83 | 2.83 | - | 32,925 |
| Jul 30, 2025 | 2.87 | 3.09 | 2.80 | 2.83 | 2.83 | -1.05% | 46,056 |
| Jul 29, 2025 | 2.91 | 3.05 | 2.76 | 2.86 | 2.86 | -2.05% | 40,563 |
| Jul 28, 2025 | 3.08 | 3.20 | 2.90 | 2.92 | 2.92 | -2.99% | 45,006 |
| Jul 25, 2025 | 3.45 | 3.52 | 3.01 | 3.01 | 3.01 | -14.25% | 84,458 |
| Jul 24, 2025 | 3.75 | 3.92 | 3.40 | 3.51 | 3.51 | -9.30% | 265,187 |
| Jul 23, 2025 | 2.94 | 3.93 | 2.82 | 3.87 | 3.87 | 33.91% | 395,463 |
| Jul 22, 2025 | 2.81 | 2.95 | 2.73 | 2.89 | 2.89 | 1.05% | 41,145 |
| Jul 21, 2025 | 2.83 | 2.97 | 2.76 | 2.86 | 2.86 | 2.88% | 91,107 |
| Jul 18, 2025 | 2.83 | 2.83 | 2.69 | 2.78 | 2.78 | - | 52,779 |
| Jul 17, 2025 | 2.62 | 2.79 | 2.60 | 2.78 | 2.78 | 3.73% | 76,277 |
| Jul 16, 2025 | 2.78 | 2.78 | 2.55 | 2.68 | 2.68 | -1.83% | 83,666 |
| Jul 15, 2025 | 2.91 | 3.01 | 2.70 | 2.73 | 2.73 | -3.87% | 76,254 |
| Jul 14, 2025 | 2.72 | 3.00 | 2.64 | 2.84 | 2.84 | 2.53% | 98,526 |
| Jul 11, 2025 | 2.86 | 2.87 | 2.70 | 2.77 | 2.77 | -3.15% | 52,455 |
| Jul 10, 2025 | 2.97 | 3.01 | 2.72 | 2.86 | 2.86 | -4.67% | 79,050 |
| Jul 9, 2025 | 3.18 | 3.24 | 2.90 | 3.00 | 3.00 | -2.91% | 167,475 |
| Jul 8, 2025 | 3.06 | 3.12 | 2.90 | 3.09 | 3.09 | 1.98% | 110,064 |
| Jul 7, 2025 | 3.07 | 3.09 | 2.90 | 3.03 | 3.03 | -0.98% | 30,159 |
| Jul 3, 2025 | 2.99 | 3.29 | 2.99 | 3.06 | 3.06 | 2.00% | 22,028 |
| Jul 2, 2025 | 2.94 | 3.34 | 2.91 | 3.00 | 3.00 | 2.04% | 32,040 |
| Jul 1, 2025 | 3.24 | 3.41 | 2.80 | 2.94 | 2.94 | -9.82% | 52,309 |
| Jun 30, 2025 | 3.11 | 3.40 | 3.11 | 3.26 | 3.26 | 2.52% | 38,949 |
| Jun 27, 2025 | 3.31 | 3.43 | 3.01 | 3.18 | 3.18 | -2.75% | 65,882 |
| Jun 26, 2025 | 3.18 | 3.30 | 2.90 | 3.27 | 3.27 | 12.76% | 57,439 |
| Jun 25, 2025 | 3.16 | 3.20 | 2.76 | 2.90 | 2.90 | -6.45% | 45,684 |