Z Squared Inc. (ZSQR)
NASDAQ: ZSQR · Real-Time Price · USD
3.860
-0.370 (-8.75%)
At close: Aug 28, 2026, 4:00 PM EDT
3.930
+0.070 (1.81%)
After-hours: Aug 28, 2026, 7:25 PM EDT
Z Squared Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.24 | 4.33 | 3.83 | 3.86 | 3.86 | -8.75% | 178,297 |
| Aug 27, 2026 | 4.31 | 4.58 | 4.15 | 4.23 | 4.23 | -2.98% | 197,196 |
| Aug 26, 2026 | 4.09 | 4.64 | 4.08 | 4.36 | 4.36 | 6.34% | 317,405 |
| Aug 25, 2026 | 3.66 | 4.20 | 3.62 | 4.10 | 4.10 | 12.02% | 258,863 |
| Aug 24, 2026 | 3.66 | 3.80 | 3.53 | 3.66 | 3.66 | 0.27% | 249,578 |
| Aug 21, 2026 | 4.00 | 4.24 | 3.61 | 3.65 | 3.65 | -7.83% | 794,469 |
| Aug 20, 2026 | 4.17 | 4.30 | 3.85 | 3.96 | 3.96 | -3.65% | 325,252 |
| Aug 19, 2026 | 3.86 | 4.25 | 3.86 | 4.11 | 4.11 | 6.75% | 235,028 |
| Aug 18, 2026 | 3.90 | 4.02 | 3.71 | 3.85 | 3.85 | -0.26% | 311,044 |
| Aug 17, 2026 | 3.96 | 4.19 | 3.86 | 3.86 | 3.86 | -2.03% | 251,512 |
| Aug 14, 2026 | 4.02 | 4.15 | 3.85 | 3.94 | 3.94 | -5.29% | 248,921 |
| Aug 13, 2026 | 3.88 | 4.20 | 3.86 | 4.16 | 4.16 | 6.94% | 398,725 |
| 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% | 156,312 |
| Aug 10, 2026 | 4.00 | 4.10 | 3.83 | 3.90 | 3.90 | -3.47% | 236,481 |
| Aug 7, 2026 | 4.04 | 4.19 | 3.83 | 4.04 | 4.04 | 2.54% | 330,958 |
| 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 |