Z Squared Inc. (ZSQR)
NASDAQ: ZSQR · Real-Time Price · USD
3.575
-0.035 (-0.97%)
Oct 30, 2026, 10:12 AM EDT - Market open
Z Squared Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.52 | 3.55 | 3.48 | 3.58 | 3.58 | -0.97% | 31,979 |
| Oct 29, 2026 | 3.70 | 3.83 | 3.30 | 3.61 | 3.61 | -2.70% | 385,559 |
| Oct 28, 2026 | 4.33 | 4.48 | 3.54 | 3.71 | 3.71 | -14.71% | 393,299 |
| Oct 27, 2026 | 4.20 | 4.53 | 4.07 | 4.35 | 4.35 | 5.07% | 527,600 |
| Oct 26, 2026 | 3.93 | 4.33 | 3.89 | 4.14 | 4.14 | 5.88% | 290,962 |
| Oct 23, 2026 | 3.90 | 4.13 | 3.69 | 3.91 | 3.91 | -1.01% | 222,696 |
| Oct 22, 2026 | 3.55 | 4.13 | 3.55 | 3.95 | 3.95 | 9.72% | 386,604 |
| Oct 21, 2026 | 3.63 | 3.83 | 3.50 | 3.60 | 3.60 | -2.44% | 342,422 |
| Oct 20, 2026 | 4.07 | 4.11 | 3.68 | 3.69 | 3.69 | -9.56% | 273,451 |
| Oct 19, 2026 | 4.10 | 4.39 | 4.04 | 4.08 | 4.08 | 1.12% | 254,641 |
| Oct 16, 2026 | 4.26 | 4.34 | 3.97 | 4.04 | 4.04 | -5.72% | 322,148 |
| Oct 15, 2026 | 4.72 | 4.91 | 3.82 | 4.28 | 4.28 | -8.94% | 549,214 |
| Oct 14, 2026 | 5.04 | 5.26 | 4.64 | 4.70 | 4.70 | -9.00% | 467,732 |
| Oct 13, 2026 | 5.46 | 5.84 | 5.08 | 5.17 | 5.17 | -6.09% | 379,059 |
| Oct 12, 2026 | 5.78 | 5.78 | 4.93 | 5.50 | 5.50 | -2.83% | 426,258 |
| Oct 9, 2026 | 5.04 | 5.89 | 5.02 | 5.66 | 5.66 | 14.34% | 544,222 |
| Oct 8, 2026 | 4.50 | 5.05 | 4.41 | 4.95 | 4.95 | 8.32% | 408,264 |
| Oct 7, 2026 | 4.27 | 5.49 | 4.27 | 4.57 | 4.57 | 4.82% | 865,596 |
| Oct 6, 2026 | 3.91 | 4.53 | 3.85 | 4.36 | 4.36 | 9.00% | 323,975 |
| Oct 5, 2026 | 4.03 | 4.38 | 3.91 | 4.00 | 4.00 | 0.76% | 360,693 |
| Oct 2, 2026 | 4.02 | 4.02 | 3.36 | 3.97 | 3.97 | 0.51% | 623,782 |
| Oct 1, 2026 | 4.22 | 4.28 | 3.76 | 3.95 | 3.95 | -5.05% | 747,667 |
| Sep 30, 2026 | 4.12 | 4.18 | 3.77 | 4.16 | 4.16 | 0.24% | 284,201 |
| Sep 29, 2026 | 4.50 | 4.71 | 4.06 | 4.15 | 4.15 | -8.59% | 566,467 |
| Sep 28, 2026 | 3.71 | 4.75 | 3.66 | 4.54 | 4.54 | 20.11% | 641,787 |
| Sep 25, 2026 | 3.88 | 3.92 | 3.39 | 3.78 | 3.78 | 1.89% | 560,828 |
| Sep 24, 2026 | 3.08 | 3.74 | 2.97 | 3.71 | 3.71 | 25.34% | 908,903 |
| Sep 23, 2026 | 2.78 | 3.04 | 2.62 | 2.96 | 2.96 | 6.09% | 321,220 |
| Sep 22, 2026 | 2.70 | 2.83 | 2.63 | 2.79 | 2.79 | 5.68% | 275,088 |
| Sep 21, 2026 | 2.68 | 2.81 | 2.53 | 2.64 | 2.64 | -1.49% | 242,888 |
| Sep 18, 2026 | 2.50 | 2.86 | 2.48 | 2.68 | 2.68 | 5.51% | 670,938 |
| Sep 17, 2026 | 2.35 | 2.60 | 2.31 | 2.54 | 2.54 | 10.92% | 253,886 |
| Sep 16, 2026 | 2.34 | 2.41 | 2.22 | 2.29 | 2.29 | -0.87% | 611,422 |
| Sep 15, 2026 | 2.76 | 2.76 | 2.11 | 2.31 | 2.31 | -16.15% | 762,870 |
| Sep 14, 2026 | 3.06 | 3.28 | 2.76 | 2.76 | 2.76 | -10.26% | 327,283 |
| Sep 11, 2026 | 3.25 | 3.25 | 3.03 | 3.07 | 3.07 | -2.85% | 174,960 |
| Sep 10, 2026 | 2.92 | 3.41 | 2.92 | 3.16 | 3.16 | 5.33% | 772,257 |
| Sep 9, 2026 | 3.13 | 3.24 | 2.97 | 3.00 | 3.00 | -2.91% | 222,496 |
| Sep 8, 2026 | 2.93 | 3.25 | 2.81 | 3.09 | 3.09 | 4.75% | 285,562 |
| Sep 4, 2026 | 3.11 | 3.23 | 2.93 | 2.95 | 2.95 | -2.96% | 265,725 |
| Sep 3, 2026 | 3.07 | 3.17 | 2.81 | 3.04 | 3.04 | -0.33% | 359,629 |
| Sep 2, 2026 | 2.90 | 3.10 | 2.81 | 3.05 | 3.05 | 4.81% | 444,018 |
| Sep 1, 2026 | 2.96 | 3.06 | 2.83 | 2.91 | 2.91 | -1.36% | 478,139 |
| Aug 31, 2026 | 3.86 | 3.94 | 2.92 | 2.95 | 2.95 | -23.58% | 537,721 |
| Aug 28, 2026 | 4.24 | 4.33 | 3.83 | 3.86 | 3.86 | -8.75% | 178,812 |
| Aug 27, 2026 | 4.31 | 4.58 | 4.15 | 4.23 | 4.23 | -2.98% | 198,221 |
| Aug 26, 2026 | 4.09 | 4.64 | 4.08 | 4.36 | 4.36 | 6.34% | 317,739 |
| Aug 25, 2026 | 3.66 | 4.20 | 3.62 | 4.10 | 4.10 | 12.02% | 260,196 |
| Aug 24, 2026 | 3.66 | 3.80 | 3.53 | 3.66 | 3.66 | 0.27% | 250,602 |
| Aug 21, 2026 | 4.00 | 4.24 | 3.61 | 3.65 | 3.65 | -7.83% | 807,172 |