zSpace, Inc. (ZSPC)
NASDAQ: ZSPC · Real-Time Price · USD
0.5283
+0.1165 (28.29%)
At close: Dec 5, 2025, 4:00 PM EST
0.5630
+0.0347 (6.57%)
After-hours: Dec 5, 2025, 7:59 PM EST
zSpace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.41 | 0.54 | 0.40 | 0.53 | 0.53 | 28.29% | 2,668,012 |
| Dec 4, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -7.04% | 526,289 |
| Dec 3, 2025 | 0.38 | 0.46 | 0.37 | 0.44 | 0.44 | 19.09% | 3,032,494 |
| Dec 2, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -0.93% | 383,766 |
| Dec 1, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -11.67% | 879,309 |
| Nov 28, 2025 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 9.25% | 363,402 |
| Nov 26, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -0.23% | 1,137,230 |
| Nov 25, 2025 | 0.47 | 0.47 | 0.38 | 0.39 | 0.39 | -15.22% | 853,296 |
| Nov 24, 2025 | 0.48 | 0.48 | 0.42 | 0.46 | 0.46 | 0.44% | 882,943 |
| Nov 21, 2025 | 0.48 | 0.48 | 0.42 | 0.46 | 0.46 | -7.70% | 1,084,936 |
| Nov 20, 2025 | 0.67 | 0.67 | 0.48 | 0.50 | 0.50 | -19.60% | 1,659,662 |
| Nov 19, 2025 | 0.84 | 0.85 | 0.60 | 0.62 | 0.62 | -20.59% | 2,329,554 |
| Nov 18, 2025 | 0.67 | 0.83 | 0.64 | 0.78 | 0.78 | 17.81% | 5,355,673 |
| Nov 17, 2025 | 0.74 | 0.75 | 0.65 | 0.66 | 0.66 | -11.28% | 324,089 |
| Nov 14, 2025 | 0.66 | 0.77 | 0.63 | 0.74 | 0.74 | 3.28% | 495,681 |
| Nov 13, 2025 | 0.78 | 0.81 | 0.72 | 0.72 | 0.72 | -5.26% | 464,980 |
| Nov 12, 2025 | 0.74 | 0.83 | 0.74 | 0.76 | 0.76 | 4.22% | 456,355 |
| Nov 11, 2025 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -2.77% | 324,740 |
| Nov 10, 2025 | 0.81 | 0.83 | 0.75 | 0.75 | 0.75 | -5.94% | 373,814 |
| Nov 7, 2025 | 0.83 | 0.83 | 0.75 | 0.80 | 0.80 | -3.99% | 530,661 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.82 | 0.83 | 0.83 | -15.32% | 910,339 |
| Nov 5, 2025 | 0.92 | 0.98 | 0.88 | 0.98 | 0.98 | 12.21% | 693,308 |
| Nov 4, 2025 | 0.89 | 0.92 | 0.85 | 0.87 | 0.87 | -4.60% | 288,132 |
| Nov 3, 2025 | 0.94 | 0.94 | 0.87 | 0.92 | 0.92 | -3.49% | 393,809 |
| Oct 31, 2025 | 0.95 | 0.95 | 0.87 | 0.95 | 0.95 | 1.44% | 399,834 |
| Oct 30, 2025 | 0.96 | 0.99 | 0.92 | 0.94 | 0.94 | -2.88% | 502,229 |
| Oct 29, 2025 | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -12.42% | 826,319 |
| Oct 28, 2025 | 1.05 | 1.10 | 0.98 | 1.10 | 1.10 | 0.92% | 2,030,808 |
| Oct 27, 2025 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -2.68% | 571,036 |
| Oct 24, 2025 | 1.18 | 1.18 | 1.09 | 1.12 | 1.12 | -3.45% | 473,574 |
| Oct 23, 2025 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 272,376 |
| Oct 22, 2025 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 448,338 |
| Oct 21, 2025 | 1.23 | 1.24 | 1.15 | 1.19 | 1.19 | -1.65% | 333,410 |
| Oct 20, 2025 | 1.08 | 1.25 | 1.05 | 1.21 | 1.21 | 10.00% | 669,218 |
| Oct 17, 2025 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | -2.65% | 273,321 |
| Oct 16, 2025 | 1.19 | 1.19 | 1.08 | 1.13 | 1.13 | -5.83% | 458,981 |
| Oct 15, 2025 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | 6.19% | 812,631 |
| Oct 14, 2025 | 1.28 | 1.30 | 1.12 | 1.13 | 1.13 | -14.39% | 965,075 |
| Oct 13, 2025 | 1.24 | 1.36 | 1.24 | 1.32 | 1.32 | 6.88% | 594,566 |
| Oct 10, 2025 | 1.44 | 1.53 | 1.21 | 1.24 | 1.24 | -15.99% | 1,954,850 |
| Oct 9, 2025 | 1.21 | 1.79 | 1.21 | 1.47 | 1.47 | 37.38% | 17,828,747 |
| Oct 8, 2025 | 1.01 | 1.09 | 0.98 | 1.07 | 1.07 | 5.94% | 856,683 |
| Oct 7, 2025 | 1.00 | 1.02 | 0.94 | 1.01 | 1.01 | 2.87% | 471,712 |
| Oct 6, 2025 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -3.75% | 808,193 |
| Oct 3, 2025 | 0.96 | 1.07 | 0.96 | 1.02 | 1.02 | 3.66% | 1,259,257 |
| Oct 2, 2025 | 0.93 | 1.03 | 0.92 | 0.98 | 0.98 | 9.75% | 634,634 |
| Oct 1, 2025 | 0.99 | 0.99 | 0.89 | 0.90 | 0.90 | -8.49% | 880,204 |
| Sep 30, 2025 | 1.13 | 1.13 | 0.87 | 0.98 | 0.98 | -10.93% | 2,553,963 |
| Sep 29, 2025 | 1.05 | 1.36 | 1.00 | 1.10 | 1.10 | 10.00% | 4,235,660 |
| Sep 26, 2025 | 1.10 | 1.16 | 0.99 | 1.00 | 1.00 | -11.50% | 1,176,063 |