zSpace, Inc. (ZSPC)
NASDAQ: ZSPC · Real-Time Price · USD
19.56
-4.40 (-18.36%)
At close: Feb 21, 2025, 4:00 PM
19.93
+0.37 (1.89%)
After-hours: Feb 21, 2025, 7:56 PM EST
zSpace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 10.38 | 12.48 | 10.01 | 11.93 | 11.93 | 16.62% | 74,375 |
| Jan 14, 2025 | 9.18 | 10.95 | 8.92 | 10.23 | 10.23 | 17.59% | 163,668 |
| Jan 13, 2025 | 9.60 | 9.99 | 8.36 | 8.70 | 8.70 | -14.20% | 118,616 |
| Jan 10, 2025 | 11.38 | 11.38 | 9.83 | 10.14 | 10.14 | -10.58% | 103,016 |
| Jan 8, 2025 | 11.41 | 11.66 | 10.11 | 11.34 | 11.34 | -2.99% | 266,400 |
| Jan 7, 2025 | 10.07 | 12.00 | 9.80 | 11.69 | 11.69 | 15.17% | 136,221 |
| Jan 6, 2025 | 11.77 | 11.80 | 9.58 | 10.15 | 10.15 | -13.02% | 110,101 |
| Jan 3, 2025 | 13.19 | 13.49 | 10.87 | 11.67 | 11.67 | -4.73% | 107,446 |
| Jan 2, 2025 | 15.79 | 15.95 | 11.72 | 12.25 | 12.25 | -22.91% | 176,846 |
| Dec 31, 2024 | 14.97 | 18.40 | 14.86 | 15.89 | 15.89 | 5.93% | 172,027 |
| Dec 30, 2024 | 12.00 | 15.99 | 11.47 | 15.00 | 15.00 | 13.64% | 118,275 |
| Dec 27, 2024 | 14.27 | 14.50 | 11.42 | 13.20 | 13.20 | -5.04% | 222,084 |
| Dec 26, 2024 | 8.30 | 14.87 | 8.11 | 13.90 | 13.90 | 71.60% | 502,712 |
| Dec 24, 2024 | 7.01 | 8.25 | 7.01 | 8.10 | 8.10 | 11.72% | 83,795 |
| Dec 23, 2024 | 9.00 | 9.00 | 7.12 | 7.25 | 7.25 | -15.70% | 79,908 |
| Dec 20, 2024 | 8.03 | 8.80 | 7.03 | 8.60 | 8.60 | 2.99% | 165,980 |
| Dec 19, 2024 | 8.76 | 9.70 | 8.13 | 8.35 | 8.35 | -4.68% | 134,738 |
| Dec 18, 2024 | 10.00 | 10.50 | 8.65 | 8.76 | 8.76 | -14.29% | 80,371 |
| Dec 17, 2024 | 11.16 | 11.25 | 9.32 | 10.22 | 10.22 | -8.75% | 171,485 |
| Dec 16, 2024 | 11.70 | 12.14 | 10.85 | 11.20 | 11.20 | -1.15% | 62,094 |
| Dec 13, 2024 | 13.38 | 13.38 | 11.00 | 11.33 | 11.33 | -12.85% | 61,335 |
| Dec 12, 2024 | 13.48 | 13.82 | 11.81 | 13.00 | 13.00 | -3.13% | 66,472 |
| Dec 11, 2024 | 15.50 | 15.83 | 12.24 | 13.42 | 13.42 | -14.52% | 130,664 |
| Dec 10, 2024 | 17.00 | 17.89 | 15.18 | 15.70 | 15.70 | -9.25% | 115,407 |
| Dec 9, 2024 | 15.97 | 22.55 | 15.97 | 17.30 | 17.30 | 7.11% | 250,765 |
| Dec 6, 2024 | 18.60 | 18.85 | 12.07 | 16.15 | 16.15 | -26.58% | 492,303 |