zSpace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.29	0.29	0.27	0.28	0.28	0.91%	211,842
Feb 19, 2026	0.29	0.29	0.27	0.28	0.28	-6.17%	261,333
Feb 18, 2026	0.29	0.30	0.26	0.29	0.29	1.14%	299,453
Feb 17, 2026	0.28	0.31	0.27	0.29	0.29	9.85%	836,971
Feb 13, 2026	0.27	0.27	0.25	0.26	0.26	4.31%	318,385
Feb 12, 2026	0.30	0.31	0.24	0.25	0.25	-17.58%	1,163,581
Feb 11, 2026	0.35	0.35	0.29	0.31	0.31	-12.08%	628,503
Feb 10, 2026	0.36	0.38	0.34	0.35	0.35	2.13%	878,961
Feb 9, 2026	0.36	0.36	0.32	0.34	0.34	-4.44%	396,363
Feb 6, 2026	0.34	0.36	0.32	0.36	0.36	5.76%	314,425
Feb 5, 2026	0.37	0.38	0.32	0.34	0.34	-4.14%	542,366
Feb 4, 2026	0.42	0.42	0.34	0.35	0.35	-17.89%	926,743
Feb 3, 2026	0.43	0.43	0.40	0.43	0.43	-1.98%	241,996
Feb 2, 2026	0.42	0.44	0.38	0.44	0.44	5.18%	573,339
Jan 30, 2026	0.46	0.46	0.41	0.42	0.42	-11.65%	526,280
Jan 29, 2026	0.50	0.50	0.46	0.47	0.47	-5.03%	3,812,771
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