Skip to main content
zSpace, Inc. (ZSPC)
NASDAQ: ZSPC · Real-Time Price · USD
0.528
+0.117 (28.29%)
At close: Dec 5, 2025, 4:00 PM EST
0.563
+0.035 (6.57%)
After-hours: Dec 5, 2025, 7:59 PM EST

zSpace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.410.540.400.530.5328.29%2,668,012
Dec 4, 20250.430.440.400.410.41-7.04%526,289
Dec 3, 20250.380.460.370.440.4419.09%3,032,494
Dec 2, 20250.370.380.360.370.37-0.93%383,766
Dec 1, 20250.420.420.380.380.38-11.67%879,309
Nov 28, 20250.400.430.390.430.439.25%363,402
Nov 26, 20250.420.420.390.390.39-0.23%1,137,230
Nov 25, 20250.470.470.380.390.39-15.22%853,296
Nov 24, 20250.480.480.420.460.460.44%882,943
Nov 21, 20250.480.480.420.460.46-7.70%1,084,936
Nov 20, 20250.670.670.480.500.50-19.60%1,659,662
Nov 19, 20250.840.850.600.620.62-20.59%2,329,554
Nov 18, 20250.670.830.640.780.7817.81%5,355,673
Nov 17, 20250.740.750.650.660.66-11.28%324,089
Nov 14, 20250.660.770.630.740.743.28%495,681
Nov 13, 20250.780.810.720.720.72-5.26%464,980
Nov 12, 20250.740.830.740.760.764.22%456,355
Nov 11, 20250.760.760.710.730.73-2.77%324,740
Nov 10, 20250.810.830.750.750.75-5.94%373,814
Nov 7, 20250.830.830.750.800.80-3.99%530,661
Nov 6, 20250.990.990.820.830.83-15.32%910,339
Nov 5, 20250.920.980.880.980.9812.21%693,308
Nov 4, 20250.890.920.850.870.87-4.60%288,132
Nov 3, 20250.940.940.870.920.92-3.49%393,809
Oct 31, 20250.950.950.870.950.951.44%399,834
Oct 30, 20250.960.990.920.940.94-2.88%502,229
Oct 29, 20251.051.050.960.960.96-12.42%826,319
Oct 28, 20251.051.100.981.101.100.92%2,030,808
Oct 27, 20251.131.131.051.091.09-2.68%571,036
Oct 24, 20251.181.181.091.121.12-3.45%473,574
Oct 23, 20251.221.221.151.161.16-4.13%272,376
Oct 22, 20251.201.221.161.211.211.68%448,338
Oct 21, 20251.231.241.151.191.19-1.65%333,410
Oct 20, 20251.081.251.051.211.2110.00%669,218
Oct 17, 20251.101.131.071.101.10-2.65%273,321
Oct 16, 20251.191.191.081.131.13-5.83%458,981
Oct 15, 20251.241.241.181.201.206.19%812,631
Oct 14, 20251.281.301.121.131.13-14.39%965,075
Oct 13, 20251.241.361.241.321.326.88%594,566
Oct 10, 20251.441.531.211.241.24-15.99%1,954,850
Oct 9, 20251.211.791.211.471.4737.38%17,828,747
Oct 8, 20251.011.090.981.071.075.94%856,683
Oct 7, 20251.001.020.941.011.012.87%471,712
Oct 6, 20251.031.050.980.980.98-3.75%808,193
Oct 3, 20250.961.070.961.021.023.66%1,259,257
Oct 2, 20250.931.030.920.980.989.75%634,634
Oct 1, 20250.990.990.890.900.90-8.49%880,204
Sep 30, 20251.131.130.870.980.98-10.93%2,553,963
Sep 29, 20251.051.361.001.101.1010.00%4,235,660
Sep 26, 20251.101.160.991.001.00-11.50%1,176,063
Sep 25, 20251.331.401.071.131.13-17.52%1,520,118
Sep 24, 20251.671.721.311.371.37-16.46%1,993,226
Sep 23, 20251.742.321.571.641.645.13%18,038,175
Sep 22, 20251.591.631.511.561.56-0.64%147,406
Sep 19, 20251.651.661.561.571.57-3.68%209,423
Sep 18, 20251.711.741.631.631.63-2.98%89,173
Sep 17, 20251.851.851.681.681.68-4.55%89,618
Sep 16, 20251.621.781.621.761.769.32%79,104
Sep 15, 20251.631.661.561.611.613.87%87,105
Sep 12, 20251.751.791.531.551.55-8.82%129,580
Sep 11, 20251.681.731.561.701.701.19%209,273
Sep 10, 20251.521.781.441.681.6812.75%229,863
Sep 9, 20251.551.551.381.491.491.36%119,085
Sep 8, 20251.601.611.461.471.47-8.13%104,824
Sep 5, 20251.801.801.581.601.60-7.51%104,516
Sep 4, 20251.871.901.671.731.73-7.49%121,034
Sep 3, 20252.002.001.821.871.87-5.56%87,322
Sep 2, 20252.162.251.971.981.98-6.16%95,182
Aug 29, 20252.312.312.052.112.11-4.52%110,220
Aug 28, 20252.242.422.172.212.21-1.34%69,270
Aug 27, 20252.242.462.182.242.240.45%53,155
Aug 26, 20252.212.322.172.232.231.83%48,511
Aug 25, 20252.412.412.192.192.19-7.98%68,350
Aug 22, 20252.182.402.182.382.3810.70%88,621
Aug 21, 20252.162.222.072.152.150.47%69,434
Aug 20, 20252.182.182.102.142.14-1.38%25,781
Aug 19, 20252.262.262.102.172.17-2.69%70,697
Aug 18, 20252.232.292.122.232.23-0.45%98,351
Aug 15, 20252.622.622.192.242.24-11.81%176,088
Aug 14, 20252.562.692.362.542.54-3.79%124,710
Aug 13, 20252.882.952.472.642.64-164,742
Aug 12, 20252.422.992.372.642.6415.28%229,405
Aug 11, 20252.452.522.252.292.29-4.58%69,190
Aug 8, 20252.082.542.052.402.4020.00%264,293
Aug 7, 20252.122.231.972.002.00-5.21%73,494
Aug 6, 20252.182.292.002.112.11-2.09%54,404
Aug 5, 20252.592.682.082.162.16-20.04%162,588
Aug 4, 20252.702.762.622.702.70-2.36%36,115
Aug 1, 20252.882.882.402.762.76-2.47%100,153
Jul 31, 20252.822.992.812.832.83-32,925
Jul 30, 20252.873.092.802.832.83-1.05%46,056
Jul 29, 20252.913.052.762.862.86-2.05%40,563
Jul 28, 20253.083.202.902.922.92-2.99%45,006
Jul 25, 20253.453.523.013.013.01-14.25%84,458
Jul 24, 20253.753.923.403.513.51-9.30%265,187
Jul 23, 20252.943.932.823.873.8733.91%395,463
Jul 22, 20252.812.952.732.892.891.05%41,145
Jul 21, 20252.832.972.762.862.862.88%91,107
Jul 18, 20252.832.832.692.782.78-52,779
Jul 17, 20252.622.792.602.782.783.73%76,277