Z Squared Inc. (ZSQR)
NASDAQ: ZSQR · Real-Time Price · USD
4.950
+0.380 (8.32%)
At close: Oct 8, 2026, 4:00 PM EDT
4.984
+0.034 (0.69%)
Pre-market: Oct 9, 2026, 6:01 AM EDT
Z Squared Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 865,014 |
| Oct 6, 2026 | 3.91 | 4.53 | 3.85 | 4.36 | 4.36 | 9.00% | 318,803 |
| Oct 5, 2026 | 4.03 | 4.38 | 3.91 | 4.00 | 4.00 | 0.76% | 360,582 |
| Oct 2, 2026 | 4.02 | 4.02 | 3.36 | 3.97 | 3.97 | 0.51% | 622,836 |
| Oct 1, 2026 | 4.22 | 4.28 | 3.76 | 3.95 | 3.95 | -5.05% | 747,135 |
| Sep 30, 2026 | 4.12 | 4.18 | 3.77 | 4.16 | 4.16 | 0.24% | 283,648 |
| 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 |
| Aug 20, 2026 | 4.17 | 4.30 | 3.85 | 3.96 | 3.96 | -3.65% | 325,339 |
| Aug 19, 2026 | 3.86 | 4.25 | 3.86 | 4.11 | 4.11 | 6.75% | 235,348 |
| Aug 18, 2026 | 3.90 | 4.02 | 3.71 | 3.85 | 3.85 | -0.26% | 314,638 |
| Aug 17, 2026 | 3.96 | 4.19 | 3.86 | 3.86 | 3.86 | -2.03% | 259,823 |
| Aug 14, 2026 | 4.02 | 4.15 | 3.85 | 3.94 | 3.94 | -5.29% | 248,947 |
| Aug 13, 2026 | 3.88 | 4.20 | 3.86 | 4.16 | 4.16 | 6.94% | 399,249 |
| Aug 12, 2026 | 3.90 | 4.00 | 3.77 | 3.89 | 3.89 | 0.52% | 236,035 |
| Aug 11, 2026 | 4.00 | 4.09 | 3.84 | 3.87 | 3.87 | -0.77% | 156,314 |
| Aug 10, 2026 | 4.00 | 4.10 | 3.83 | 3.90 | 3.90 | -3.47% | 237,492 |
| Aug 7, 2026 | 4.04 | 4.19 | 3.83 | 4.04 | 4.04 | 2.54% | 331,201 |
| Aug 6, 2026 | 4.06 | 4.29 | 3.93 | 3.94 | 3.94 | -4.14% | 286,111 |
| Aug 5, 2026 | 4.28 | 4.63 | 3.91 | 4.11 | 4.11 | -4.42% | 764,464 |
| Aug 4, 2026 | 5.15 | 5.43 | 4.25 | 4.30 | 4.30 | -16.34% | 755,254 |
| Aug 3, 2026 | 5.02 | 5.32 | 4.61 | 5.14 | 5.14 | 6.86% | 309,390 |
| 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 |