zSpace, Inc. (ZSPC)
NASDAQ: ZSPC · Real-Time Price · USD
6.23
-0.12 (-1.89%)
May 16, 2025, 4:00 PM - Market closed
zSpace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 6.67 | 6.67 | 6.10 | 6.23 | 6.23 | -1.89% | 28,674 |
| May 15, 2025 | 7.00 | 7.70 | 6.34 | 6.35 | 6.35 | -10.06% | 66,693 |
| May 14, 2025 | 7.37 | 7.46 | 7.00 | 7.06 | 7.06 | -6.98% | 41,819 |
| May 13, 2025 | 7.90 | 7.90 | 7.21 | 7.59 | 7.59 | -3.00% | 51,132 |
| May 12, 2025 | 7.70 | 8.07 | 7.57 | 7.83 | 7.83 | 6.90% | 26,227 |
| May 9, 2025 | 7.45 | 7.71 | 7.05 | 7.32 | 7.32 | -4.44% | 41,251 |
| May 8, 2025 | 7.56 | 8.09 | 7.05 | 7.66 | 7.66 | 6.09% | 28,554 |
| May 7, 2025 | 8.21 | 8.24 | 7.03 | 7.22 | 7.22 | -4.12% | 23,971 |
| May 6, 2025 | 7.66 | 8.01 | 6.75 | 7.53 | 7.53 | -0.40% | 44,460 |
| May 5, 2025 | 8.07 | 8.07 | 7.50 | 7.56 | 7.56 | -6.78% | 26,924 |
| May 2, 2025 | 8.24 | 8.57 | 7.92 | 8.11 | 8.11 | -2.29% | 28,215 |
| May 1, 2025 | 8.14 | 8.66 | 7.86 | 8.30 | 8.30 | -0.72% | 18,029 |
| Apr 30, 2025 | 8.51 | 9.18 | 8.04 | 8.36 | 8.36 | -4.46% | 32,042 |
| Apr 29, 2025 | 9.23 | 9.23 | 8.69 | 8.75 | 8.75 | -2.78% | 60,702 |
| Apr 28, 2025 | 9.00 | 9.90 | 8.57 | 9.00 | 9.00 | -4.15% | 24,268 |
| Apr 25, 2025 | 9.53 | 9.60 | 8.96 | 9.39 | 9.39 | -5.25% | 20,447 |
| 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 |