Z Squared Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	4.04	4.13	4.00	4.10	-	4.06%	41,315
Aug 6, 2026	4.06	4.29	3.93	3.94	3.94	-4.14%	274,754
Aug 5, 2026	4.28	4.63	3.91	4.11	4.11	-4.42%	758,436
Aug 4, 2026	5.15	5.43	4.25	4.30	4.30	-16.34%	747,139
Aug 3, 2026	5.02	5.32	4.61	5.14	5.14	6.86%	308,198
Jul 31, 2026	5.17	5.36	4.78	4.81	4.81	-7.85%	299,459
Jul 30, 2026	5.26	5.60	5.10	5.22	5.22	-1.32%	297,453
Jul 29, 2026	4.75	5.50	4.71	5.29	5.29	9.75%	340,452
Jul 28, 2026	4.85	4.99	4.35	4.82	4.82	0.21%	515,557
Jul 27, 2026	5.30	5.50	4.77	4.81	4.81	-8.56%	327,966
Jul 24, 2026	4.75	5.33	4.63	5.26	5.26	10.50%	428,516
Jul 23, 2026	5.05	5.21	4.61	4.76	4.76	-4.42%	443,278
Jul 22, 2026	5.16	5.32	4.93	4.98	4.98	-6.57%	364,245
Jul 21, 2026	4.46	5.40	4.32	5.33	5.33	17.79%	477,447
Jul 20, 2026	5.10	5.32	4.46	4.53	4.53	-10.48%	487,808
Jul 17, 2026	5.27	5.61	5.05	5.06	5.06	-7.25%	650,242
Jul 16, 2026	5.01	5.45	4.64	5.45	5.45	5.42%	715,402
Jul 15, 2026	5.59	5.75	4.35	5.17	5.17	-7.68%	1,572,651
Jul 14, 2026	7.50	7.50	5.28	5.60	5.60	-22.22%	1,172,820
Jul 13, 2026	8.28	8.79	7.15	7.20	7.20	-15.89%	476,276
Jul 10, 2026	8.35	8.66	7.70	8.56	8.56	0.82%	326,410
Jul 9, 2026	7.36	8.63	7.23	8.49	8.49	20.60%	634,804
Jul 8, 2026	8.51	8.53	6.94	7.04	7.04	-17.08%	631,469
Jul 7, 2026	10.66	11.04	8.48	8.49	8.49	-22.75%	650,937
Jul 6, 2026	10.94	11.56	10.09	10.99	10.99	-	499,537
Jul 2, 2026	11.76	11.99	10.80	10.99	10.99	-8.57%	517,626
Jul 1, 2026	10.19	12.19	10.14	12.02	12.02	13.61%	463,345
Jun 30, 2026	11.48	11.50	9.89	10.58	10.58	-9.34%	615,069
Jun 29, 2026	12.60	13.00	11.03	11.67	11.67	-6.34%	671,005
Jun 26, 2026	11.76	12.56	11.08	12.46	12.46	2.13%	5,686,582
Jun 25, 2026	13.40	13.64	11.82	12.20	12.20	-10.03%	379,357
Jun 24, 2026	13.11	14.03	12.56	13.56	13.56	1.35%	326,713
Jun 23, 2026	14.02	14.45	12.00	13.38	13.38	-9.04%	895,435
Jun 22, 2026	16.62	16.62	14.02	14.71	14.71	-12.07%	863,378
Jun 18, 2026	15.38	16.85	15.28	16.73	16.73	7.31%	1,111,471
Jun 17, 2026	14.89	15.89	14.27	15.59	15.59	4.84%	786,130
Jun 16, 2026	12.52	15.19	12.52	14.87	14.87	16.44%	857,930
Jun 15, 2026	10.93	12.94	10.88	12.77	12.77	16.89%	345,295
Jun 12, 2026	10.71	11.35	10.71	10.93	10.93	0.23%	164,708
Jun 11, 2026	10.23	11.50	10.20	10.90	10.90	4.91%	258,129
Jun 10, 2026	10.15	11.14	10.11	10.39	10.39	0.58%	224,416
Jun 9, 2026	10.01	10.85	9.73	10.33	10.33	2.48%	261,677
Jun 8, 2026	10.37	10.38	9.75	10.08	10.08	-0.40%	211,518
Jun 5, 2026	10.89	11.50	9.91	10.12	10.12	-7.07%	230,956
Jun 4, 2026	10.75	11.40	10.47	10.89	10.89	1.87%	242,426
Jun 3, 2026	10.85	11.40	9.99	10.69	10.69	-4.04%	343,995
Jun 2, 2026	10.62	11.49	9.77	11.14	11.14	5.49%	498,072
Jun 1, 2026	9.21	10.82	9.21	10.56	10.56	13.43%	332,387
May 29, 2026	8.80	9.38	8.51	9.31	9.31	4.49%	214,802
May 28, 2026	9.91	9.91	8.67	8.91	8.91	-10.72%	296,211