zSpace Inc. (ZSPC)
NASDAQ: ZSPC
· Real-Time Price · USD
1.02
0.04 (3.66%)
At close: Oct 03, 2025, 3:59 PM
0.98
-3.80%
After-hours: Oct 03, 2025, 07:46 PM EDT
ZSPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.96 | 1.07 | 0.96 | 1.02 | 1.02 | 4.08% | 1,209,669 |
| Oct 2, 2025 | 0.93 | 1.03 | 0.92 | 0.98 | 0.98 | 8.89% | 634,600 |
| Oct 1, 2025 | 0.99 | 0.99 | 0.89 | 0.90 | 0.90 | -8.16% | 880,200 |
| Sep 30, 2025 | 1.13 | 1.13 | 0.87 | 0.98 | 0.98 | -10.91% | 2,554,000 |
| Sep 29, 2025 | 1.05 | 1.36 | 1.00 | 1.10 | 1.10 | 10.00% | 4,235,700 |
| Sep 26, 2025 | 1.10 | 1.16 | 0.99 | 1.00 | 1.00 | -11.50% | 1,176,100 |
| Sep 25, 2025 | 1.33 | 1.40 | 1.07 | 1.13 | 1.13 | -17.52% | 1,520,100 |
| Sep 24, 2025 | 1.67 | 1.72 | 1.31 | 1.37 | 1.37 | -16.46% | 1,993,200 |
| Sep 23, 2025 | 1.74 | 2.32 | 1.57 | 1.64 | 1.64 | 5.13% | 18,038,200 |
| Sep 22, 2025 | 1.59 | 1.63 | 1.51 | 1.56 | 1.56 | -0.64% | 147,400 |
| Sep 19, 2025 | 1.65 | 1.66 | 1.56 | 1.57 | 1.57 | -3.68% | 209,300 |
| Sep 18, 2025 | 1.71 | 1.74 | 1.63 | 1.63 | 1.63 | -2.98% | 89,200 |
| Sep 17, 2025 | 1.85 | 1.85 | 1.68 | 1.68 | 1.68 | -4.55% | 89,600 |
| Sep 16, 2025 | 1.62 | 1.77 | 1.62 | 1.76 | 1.76 | 9.32% | 79,100 |
| Sep 15, 2025 | 1.63 | 1.66 | 1.56 | 1.61 | 1.61 | 3.87% | 87,000 |
| Sep 12, 2025 | 1.75 | 1.79 | 1.53 | 1.55 | 1.55 | -8.82% | 129,600 |
| Sep 11, 2025 | 1.68 | 1.73 | 1.56 | 1.70 | 1.70 | 1.19% | 209,300 |
| Sep 10, 2025 | 1.52 | 1.78 | 1.44 | 1.68 | 1.68 | 12.75% | 229,900 |
| Sep 9, 2025 | 1.55 | 1.55 | 1.38 | 1.49 | 1.49 | 1.36% | 119,085 |
| Sep 8, 2025 | 1.60 | 1.61 | 1.46 | 1.47 | 1.47 | -8.13% | 104,824 |
Page 1 of 11