zSpace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.51	0.52	0.49	0.50	0.50	-5.33%	250,688
Jan 27, 2026	0.52	0.53	0.49	0.53	0.53	1.65%	314,306
Jan 26, 2026	0.55	0.55	0.51	0.52	0.52	-7.77%	293,312
Jan 23, 2026	0.57	0.59	0.54	0.56	0.56	1.03%	363,577
Jan 22, 2026	0.59	0.59	0.52	0.55	0.55	8.45%	608,755
Jan 21, 2026	0.50	0.54	0.48	0.51	0.51	6.48%	288,479
Jan 20, 2026	0.54	0.54	0.45	0.48	0.48	-13.40%	1,298,492
Jan 16, 2026	0.56	0.68	0.54	0.55	0.55	-1.96%	2,271,148
Jan 15, 2026	0.49	0.59	0.48	0.57	0.57	15.62%	1,198,052
Jan 14, 2026	0.46	0.50	0.46	0.49	0.49	-0.41%	335,080
Jan 13, 2026	0.52	0.52	0.47	0.49	0.49	-4.96%	566,498
Jan 12, 2026	0.54	0.54	0.51	0.52	0.52	-6.04%	274,887
Jan 9, 2026	0.53	0.55	0.50	0.55	0.55	7.36%	404,304
Jan 8, 2026	0.51	0.54	0.50	0.51	0.51	2.01%	595,870
Jan 7, 2026	0.54	0.54	0.48	0.50	0.50	-1.59%	568,243
Jan 6, 2026	0.55	0.56	0.50	0.51	0.51	-8.32%	698,546
Jan 5, 2026	0.51	0.57	0.51	0.56	0.56	8.25%	638,714
Jan 2, 2026	0.47	0.55	0.47	0.51	0.51	9.13%	986,142
Dec 31, 2025	0.51	0.54	0.46	0.47	0.47	-6.62%	646,914
Dec 30, 2025	0.48	0.53	0.47	0.50	0.50	4.65%	370,551
Dec 29, 2025	0.51	0.51	0.46	0.48	0.48	-6.82%	320,416
Dec 26, 2025	0.52	0.60	0.51	0.52	0.52	2.44%	1,511,212
Dec 24, 2025	0.45	0.53	0.44	0.51	0.51	17.44%	1,937,756
Dec 23, 2025	0.45	0.45	0.42	0.43	0.43	-4.42%	241,337
Dec 22, 2025	0.45	0.47	0.41	0.45	0.45	-0.75%	892,957
Dec 19, 2025	0.46	0.48	0.44	0.45	0.45	2.33%	366,703
Dec 18, 2025	0.42	0.51	0.42	0.44	0.44	2.83%	881,159
Dec 17, 2025	0.46	0.48	0.43	0.43	0.43	-5.53%	583,665
Dec 16, 2025	0.51	0.53	0.46	0.46	0.46	-8.36%	682,727
Dec 15, 2025	0.51	0.54	0.50	0.50	0.50	-1.07%	881,876
Dec 12, 2025	0.60	0.61	0.50	0.50	0.50	-16.82%	1,307,492
Dec 11, 2025	0.52	0.69	0.50	0.60	0.60	20.94%	3,284,548
Dec 10, 2025	0.55	0.55	0.48	0.50	0.50	-7.36%	1,388,993
Dec 9, 2025	0.51	0.59	0.49	0.54	0.54	1.89%	962,224
Dec 8, 2025	0.58	0.59	0.45	0.53	0.53	0.27%	2,341,523
Dec 5, 2025	0.41	0.54	0.40	0.53	0.53	28.29%	2,868,587
Dec 4, 2025	0.43	0.44	0.40	0.41	0.41	-7.04%	546,923
Dec 3, 2025	0.38	0.46	0.37	0.44	0.44	19.09%	3,064,790
Dec 2, 2025	0.37	0.38	0.36	0.37	0.37	-0.93%	384,800
Dec 1, 2025	0.42	0.42	0.38	0.38	0.38	-11.67%	880,415
Nov 28, 2025	0.40	0.43	0.39	0.43	0.43	9.25%	380,656
Nov 26, 2025	0.42	0.42	0.39	0.39	0.39	-0.23%	1,144,020
Nov 25, 2025	0.47	0.47	0.38	0.39	0.39	-15.22%	860,757
Nov 24, 2025	0.48	0.48	0.42	0.46	0.46	0.44%	895,174
Nov 21, 2025	0.48	0.48	0.42	0.46	0.46	-7.70%	1,102,547
Nov 20, 2025	0.67	0.67	0.48	0.50	0.50	-19.60%	1,664,047
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