Z Squared Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.89	11.50	9.91	10.12	10.12	-7.07%	230,954
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%	497,941
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%	214,676
May 28, 2026	9.91	9.91	8.67	8.91	8.91	-10.72%	296,211
May 27, 2026	9.81	10.57	9.57	9.98	9.98	5.39%	354,940
May 26, 2026	8.74	9.88	8.67	9.47	9.47	5.46%	308,659
May 22, 2026	8.21	9.16	8.16	8.98	8.98	10.05%	228,732
May 21, 2026	8.54	8.80	8.00	8.16	8.16	-5.88%	283,976
May 20, 2026	9.36	9.70	8.52	8.67	8.67	-9.59%	213,361
May 19, 2026	9.50	10.44	9.04	9.59	9.59	2.24%	238,107
May 18, 2026	9.30	9.64	8.90	9.38	9.38	1.41%	160,094
May 15, 2026	9.84	9.88	8.93	9.25	9.25	-6.00%	173,001
May 14, 2026	11.38	11.47	9.00	9.84	9.84	-12.92%	254,102
May 13, 2026	11.90	12.93	11.10	11.30	11.30	-6.92%	145,623
May 12, 2026	11.78	12.48	11.38	12.14	12.14	0.75%	134,579
May 11, 2026	12.40	13.04	11.80	12.05	12.05	-3.33%	151,253
May 8, 2026	13.22	13.25	12.37	12.47	12.47	-3.97%	193,586
May 7, 2026	14.00	14.00	12.87	12.98	12.98	-7.22%	181,121
May 6, 2026	14.00	14.59	13.25	13.99	13.99	1.23%	162,871
May 5, 2026	14.16	15.08	13.66	13.82	13.82	-1.85%	146,074
May 4, 2026	14.27	14.60	13.37	14.08	14.08	-2.56%	204,410
May 1, 2026	15.96	16.00	14.13	14.45	14.45	-9.46%	140,941
Apr 30, 2026	15.22	16.74	15.22	15.96	15.96	1.66%	107,843
Apr 29, 2026	14.81	16.13	14.06	15.70	15.70	4.49%	169,025
Apr 28, 2026	14.01	15.55	12.51	15.03	15.03	-1.15%	206,050
Apr 27, 2026	18.80	18.80	9.00	15.20	15.20	-7.32%	207,855
Apr 24, 2026	16.23	17.27	15.87	16.40	16.40	1.17%	111,929
Apr 23, 2026	15.19	16.33	15.00	16.21	16.21	7.35%	96,891
Apr 22, 2026	15.20	15.20	14.76	15.10	15.10	1.14%	43,001
Apr 21, 2026	15.91	16.10	14.75	14.93	14.93	-3.93%	107,634
Apr 20, 2026	14.36	16.00	13.90	15.54	15.54	6.08%	162,999
Apr 17, 2026	13.99	14.71	13.99	14.65	14.65	6.86%	47,332
Apr 16, 2026	12.82	13.99	12.54	13.71	13.71	5.54%	62,739
Apr 15, 2026	12.23	12.99	12.23	12.99	12.99	4.42%	20,787
Apr 14, 2026	12.03	12.44	11.88	12.44	12.44	2.81%	24,202
Apr 13, 2026	11.90	12.50	11.51	12.10	12.10	1.26%	22,846
Apr 10, 2026	12.51	12.64	11.88	11.95	11.95	-5.31%	18,520
Apr 9, 2026	10.94	12.67	10.94	12.62	12.62	16.31%	86,465
Apr 8, 2026	10.85	11.09	10.20	10.85	10.85	3.73%	64,934
Apr 7, 2026	11.48	12.00	10.41	10.46	10.46	-10.52%	108,219
Apr 6, 2026	12.00	12.25	11.55	11.69	11.69	-2.42%	53,349
Apr 2, 2026	11.09	11.98	11.04	11.98	11.98	6.21%	17,405
Apr 1, 2026	11.42	11.75	11.25	11.28	11.28	0.53%	23,526
Mar 31, 2026	11.21	11.31	10.91	11.22	11.22	4.66%	16,235
Mar 30, 2026	10.59	11.00	10.07	10.72	10.72	0.37%	35,267
Mar 27, 2026	11.00	11.99	10.40	10.68	10.68	-2.20%	31,416
Mar 26, 2026	10.96	11.24	10.75	10.92	10.92	-2.41%	20,661