Skip to main content
zSpace, Inc. (ZSPC)
NASDAQ: ZSPC · Real-Time Price · USD
0.228
-0.011 (-4.71%)
At close: Mar 9, 2026, 4:00 PM EDT
0.227
-0.001 (-0.57%)
After-hours: Mar 9, 2026, 5:28 PM EDT

zSpace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.240.240.220.230.23-4.71%664,311
Mar 6, 20260.260.260.230.240.24-6.18%636,462
Mar 5, 20260.250.260.240.260.263.15%431,326
Mar 4, 20260.250.260.240.250.25-314,678
Mar 3, 20260.260.270.250.250.25-3.20%550,028
Mar 2, 20260.240.260.240.260.26-3.03%420,851
Feb 27, 20260.280.280.260.260.26-4.80%226,335
Feb 26, 20260.280.290.270.280.28-2.57%185,611
Feb 25, 20260.280.290.270.280.28-2.10%187,401
Feb 24, 20260.260.300.260.290.298.11%421,935
Feb 23, 20260.280.280.250.270.27-3.20%305,806
Feb 20, 20260.290.290.270.280.280.91%211,842
Feb 19, 20260.290.290.270.280.28-6.17%261,333
Feb 18, 20260.290.300.260.290.291.14%299,453
Feb 17, 20260.280.310.270.290.299.85%836,971
Feb 13, 20260.270.270.250.260.264.31%318,385
Feb 12, 20260.300.310.240.250.25-17.58%1,163,581
Feb 11, 20260.350.350.290.310.31-12.08%628,503
Feb 10, 20260.360.380.340.350.352.13%878,961
Feb 9, 20260.360.360.320.340.34-4.44%396,363
Feb 6, 20260.340.360.320.360.365.76%314,425
Feb 5, 20260.370.380.320.340.34-4.14%542,366
Feb 4, 20260.420.420.340.350.35-17.89%926,743
Feb 3, 20260.430.430.400.430.43-1.98%241,996
Feb 2, 20260.420.440.380.440.445.18%573,339
Jan 30, 20260.460.460.410.420.42-11.65%526,280
Jan 29, 20260.500.500.460.470.47-5.03%3,812,771
Jan 28, 20260.510.520.490.500.50-5.33%250,688
Jan 27, 20260.520.530.490.530.531.65%314,306
Jan 26, 20260.550.550.510.520.52-7.77%293,312
Jan 23, 20260.570.590.540.560.561.03%363,577
Jan 22, 20260.590.590.520.550.558.45%608,755
Jan 21, 20260.500.540.480.510.516.48%288,479
Jan 20, 20260.540.540.450.480.48-13.40%1,298,492
Jan 16, 20260.560.680.540.550.55-1.96%2,271,148
Jan 15, 20260.490.590.480.570.5715.62%1,198,052
Jan 14, 20260.460.500.460.490.49-0.41%335,080
Jan 13, 20260.520.520.470.490.49-4.96%566,498
Jan 12, 20260.540.540.510.520.52-6.04%274,887
Jan 9, 20260.530.550.500.550.557.36%404,304
Jan 8, 20260.510.540.500.510.512.01%595,870
Jan 7, 20260.540.540.480.500.50-1.59%568,243
Jan 6, 20260.550.560.500.510.51-8.32%698,546
Jan 5, 20260.510.570.510.560.568.25%638,714
Jan 2, 20260.470.550.470.510.519.13%986,142
Dec 31, 20250.510.540.460.470.47-6.62%646,914
Dec 30, 20250.480.530.470.500.504.65%370,551
Dec 29, 20250.510.510.460.480.48-6.82%320,416
Dec 26, 20250.520.600.510.520.522.44%1,511,212
Dec 24, 20250.450.530.440.510.5117.44%1,937,756
Dec 23, 20250.450.450.420.430.43-4.42%241,337
Dec 22, 20250.450.470.410.450.45-0.75%892,957
Dec 19, 20250.460.480.440.450.452.33%366,703
Dec 18, 20250.420.510.420.440.442.83%881,159
Dec 17, 20250.460.480.430.430.43-5.53%583,665
Dec 16, 20250.510.530.460.460.46-8.36%682,727
Dec 15, 20250.510.540.500.500.50-1.07%881,876
Dec 12, 20250.600.610.500.500.50-16.82%1,307,492
Dec 11, 20250.520.690.500.600.6020.94%3,284,548
Dec 10, 20250.550.550.480.500.50-7.36%1,388,993
Dec 9, 20250.510.590.490.540.541.89%962,224
Dec 8, 20250.580.590.450.530.530.27%2,341,523
Dec 5, 20250.410.540.400.530.5328.29%2,868,587
Dec 4, 20250.430.440.400.410.41-7.04%546,923
Dec 3, 20250.380.460.370.440.4419.09%3,064,790
Dec 2, 20250.370.380.360.370.37-0.93%384,800
Dec 1, 20250.420.420.380.380.38-11.67%880,415
Nov 28, 20250.400.430.390.430.439.25%380,656
Nov 26, 20250.420.420.390.390.39-0.23%1,144,020
Nov 25, 20250.470.470.380.390.39-15.22%860,757
Nov 24, 20250.480.480.420.460.460.44%895,174
Nov 21, 20250.480.480.420.460.46-7.70%1,102,547
Nov 20, 20250.670.670.480.500.50-19.60%1,664,047
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