zSpace, Inc. (ZSPC)
NASDAQ: ZSPC · Real-Time Price · USD
0.178
-0.061 (-25.51%)
Apr 28, 2026, 2:24 PM EDT - Market open
zSpace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.38 | 0.38 | 0.20 | 0.24 | 0.24 | -45.79% | 4,638,182 |
| Apr 24, 2026 | 0.57 | 0.57 | 0.42 | 0.44 | 0.44 | -22.49% | 2,830,157 |
| Apr 23, 2026 | 0.76 | 0.76 | 0.52 | 0.57 | 0.57 | -51.69% | 6,216,680 |
| Apr 22, 2026 | 1.24 | 1.24 | 1.13 | 1.18 | 1.18 | -7.09% | 675,631 |
| Apr 21, 2026 | 1.39 | 1.41 | 1.25 | 1.27 | 1.27 | -17.53% | 850,260 |
| Apr 20, 2026 | 1.39 | 1.54 | 1.26 | 1.54 | 1.54 | 14.93% | 1,516,840 |
| Apr 17, 2026 | 1.68 | 1.73 | 1.30 | 1.34 | 1.34 | -38.48% | 5,354,787 |
| Apr 16, 2026 | 2.23 | 3.13 | 2.15 | 2.18 | 2.18 | 21.47% | 29,349,133 |
| Apr 15, 2026 | 1.83 | 1.90 | 1.67 | 1.79 | 1.79 | -10.35% | 1,015,299 |
| Apr 14, 2026 | 1.75 | 2.04 | 1.72 | 2.00 | 2.00 | 4.28% | 1,260,638 |
| Apr 13, 2026 | 1.76 | 1.95 | 1.69 | 1.92 | 1.92 | 4.07% | 1,573,024 |
| Apr 10, 2026 | 1.97 | 1.98 | 1.72 | 1.84 | 1.84 | -4.41% | 4,975,756 |
| Apr 9, 2026 | 2.11 | 2.20 | 1.83 | 1.93 | 1.93 | -15.62% | 1,010,010 |
| Apr 8, 2026 | 2.18 | 2.45 | 1.93 | 2.29 | 2.29 | -11.26% | 1,745,624 |
| Apr 7, 2026 | 2.04 | 2.85 | 1.75 | 2.58 | 2.58 | 15.21% | 3,454,957 |
| Apr 6, 2026 | 2.78 | 3.16 | 2.08 | 2.24 | 2.24 | -12.35% | 6,611,303 |
| Apr 2, 2026 | 2.73 | 2.75 | 2.44 | 2.55 | 2.55 | -7.94% | 445,660 |
| Apr 1, 2026 | 2.94 | 3.03 | 2.68 | 2.77 | 2.77 | -2.40% | 54,239 |
| Mar 31, 2026 | 2.74 | 3.03 | 2.66 | 2.84 | 2.84 | 0.35% | 55,593 |
| Mar 30, 2026 | 3.30 | 3.30 | 2.55 | 2.83 | 2.83 | -7.88% | 80,065 |
| Mar 27, 2026 | 3.54 | 3.54 | 3.07 | 3.07 | 3.07 | -12.29% | 63,170 |
| Mar 26, 2026 | 3.51 | 3.85 | 3.42 | 3.50 | 3.50 | -0.09% | 45,403 |
| Mar 25, 2026 | 3.63 | 3.78 | 3.50 | 3.50 | 3.50 | -4.03% | 28,472 |
| Mar 24, 2026 | 3.83 | 3.83 | 3.50 | 3.65 | 3.65 | -6.65% | 27,296 |
| Mar 23, 2026 | 3.74 | 3.95 | 3.43 | 3.91 | 3.91 | 8.37% | 41,711 |
| Mar 20, 2026 | 3.46 | 3.74 | 3.39 | 3.61 | 3.61 | 1.49% | 48,075 |
| Mar 19, 2026 | 3.60 | 3.75 | 3.29 | 3.56 | 3.56 | -3.27% | 59,295 |
| Mar 18, 2026 | 3.99 | 3.99 | 3.50 | 3.68 | 3.68 | -5.89% | 69,098 |
| Mar 17, 2026 | 3.90 | 4.04 | 3.63 | 3.91 | 3.91 | 0.26% | 67,582 |
| Mar 16, 2026 | 4.05 | 4.25 | 3.56 | 3.90 | 3.90 | -31.34% | 234,180 |
| Mar 13, 2026 | 4.95 | 6.25 | 4.63 | 5.67 | 5.67 | 18.11% | 1,094,662 |
| Mar 12, 2026 | 5.38 | 5.72 | 4.78 | 4.80 | 4.80 | -9.85% | 28,118 |
| Mar 11, 2026 | 5.77 | 5.77 | 5.27 | 5.33 | 5.33 | -2.86% | 15,160 |
| Mar 10, 2026 | 5.87 | 5.87 | 5.13 | 5.49 | 5.49 | -3.94% | 34,866 |
| Mar 9, 2026 | 5.89 | 5.89 | 5.51 | 5.71 | 5.71 | -4.72% | 27,103 |
| Mar 6, 2026 | 6.48 | 6.48 | 5.75 | 5.99 | 5.99 | -6.18% | 25,535 |
| Mar 5, 2026 | 6.20 | 6.45 | 6.00 | 6.39 | 6.39 | 3.15% | 18,010 |
| Mar 4, 2026 | 6.25 | 6.39 | 5.90 | 6.19 | 6.19 | - | 13,386 |
| Mar 3, 2026 | 6.54 | 6.68 | 6.13 | 6.19 | 6.19 | -3.20% | 22,049 |
| Mar 2, 2026 | 6.08 | 6.59 | 6.08 | 6.40 | 6.40 | -3.03% | 16,907 |
| Feb 27, 2026 | 6.93 | 6.93 | 6.50 | 6.60 | 6.60 | -4.79% | 9,282 |
| Feb 26, 2026 | 6.97 | 7.14 | 6.75 | 6.93 | 6.93 | -2.57% | 7,428 |
| Feb 25, 2026 | 7.12 | 7.24 | 6.65 | 7.11 | 7.11 | -2.09% | 7,725 |
| Feb 24, 2026 | 6.59 | 7.50 | 6.59 | 7.27 | 7.27 | 8.11% | 17,024 |
| Feb 23, 2026 | 6.93 | 6.94 | 6.36 | 6.72 | 6.72 | -3.21% | 12,418 |
| Feb 20, 2026 | 7.37 | 7.37 | 6.63 | 6.94 | 6.94 | 0.92% | 8,515 |
| Feb 19, 2026 | 7.26 | 7.26 | 6.75 | 6.88 | 6.88 | -6.18% | 10,677 |
| Feb 18, 2026 | 7.18 | 7.61 | 6.49 | 7.33 | 7.33 | 1.14% | 12,038 |
| Feb 17, 2026 | 6.93 | 7.75 | 6.68 | 7.25 | 7.25 | 9.85% | 33,876 |
| Feb 13, 2026 | 6.73 | 6.73 | 6.17 | 6.60 | 6.60 | 4.30% | 12,787 |
| Feb 12, 2026 | 7.51 | 7.71 | 6.03 | 6.33 | 6.33 | -17.58% | 47,053 |
| Feb 11, 2026 | 8.67 | 8.67 | 7.37 | 7.68 | 7.68 | -12.08% | 27,719 |
| Feb 10, 2026 | 8.95 | 9.62 | 8.46 | 8.73 | 8.73 | 2.14% | 35,170 |
| Feb 9, 2026 | 9.00 | 9.11 | 8.04 | 8.55 | 8.55 | -4.45% | 16,239 |
| Feb 6, 2026 | 8.50 | 8.96 | 8.01 | 8.95 | 8.95 | 5.77% | 12,617 |
| Feb 5, 2026 | 9.25 | 9.50 | 7.94 | 8.46 | 8.46 | -4.14% | 21,938 |
| Feb 4, 2026 | 10.52 | 10.56 | 8.50 | 8.83 | 8.83 | -17.89% | 37,186 |
| Feb 3, 2026 | 10.75 | 10.75 | 10.00 | 10.75 | 10.75 | -1.98% | 9,754 |
| Feb 2, 2026 | 10.53 | 11.02 | 9.38 | 10.97 | 10.97 | 5.18% | 23,392 |
| Jan 30, 2026 | 11.38 | 11.48 | 10.29 | 10.43 | 10.43 | -11.65% | 21,469 |
| Jan 29, 2026 | 12.38 | 12.50 | 11.50 | 11.80 | 11.80 | -5.03% | 158,531 |
| Jan 28, 2026 | 12.72 | 13.10 | 12.25 | 12.43 | 12.43 | -5.33% | 10,233 |
| Jan 27, 2026 | 13.00 | 13.13 | 12.25 | 13.13 | 13.13 | 1.64% | 12,574 |
| Jan 26, 2026 | 13.75 | 13.75 | 12.63 | 12.91 | 12.91 | -7.76% | 11,744 |
| Jan 23, 2026 | 14.25 | 14.73 | 13.39 | 14.00 | 14.00 | 1.02% | 14,607 |
| Jan 22, 2026 | 14.73 | 14.73 | 13.06 | 13.86 | 13.86 | 8.45% | 24,555 |
| Jan 21, 2026 | 12.52 | 13.47 | 12.00 | 12.78 | 12.78 | 6.48% | 11,607 |
| Jan 20, 2026 | 13.49 | 13.50 | 11.28 | 12.00 | 12.00 | -13.41% | 52,352 |
| Jan 16, 2026 | 14.00 | 17.09 | 13.51 | 13.86 | 13.86 | -1.96% | 91,713 |
| Jan 15, 2026 | 12.30 | 14.75 | 12.00 | 14.14 | 14.14 | 15.62% | 48,640 |
| Jan 14, 2026 | 11.53 | 12.50 | 11.53 | 12.23 | 12.23 | -0.41% | 16,145 |
| Jan 13, 2026 | 12.96 | 13.00 | 11.83 | 12.28 | 12.28 | -4.96% | 22,879 |
| Jan 12, 2026 | 13.50 | 13.58 | 12.81 | 12.92 | 12.92 | -6.04% | 11,016 |
| Jan 9, 2026 | 13.28 | 13.81 | 12.50 | 13.75 | 13.75 | 7.36% | 16,493 |
| Jan 8, 2026 | 12.70 | 13.38 | 12.40 | 12.80 | 12.80 | 2.02% | 23,850 |
| Jan 7, 2026 | 13.50 | 13.50 | 12.01 | 12.55 | 12.55 | -1.59% | 23,247 |
| Jan 6, 2026 | 13.75 | 14.00 | 12.50 | 12.75 | 12.75 | -8.32% | 27,989 |
| Jan 5, 2026 | 12.81 | 14.25 | 12.77 | 13.91 | 13.91 | 8.25% | 25,606 |
| Jan 2, 2026 | 11.72 | 13.72 | 11.72 | 12.85 | 12.85 | 9.13% | 39,873 |
| Dec 31, 2025 | 12.63 | 13.62 | 11.38 | 11.78 | 11.78 | -6.62% | 26,260 |
| Dec 30, 2025 | 11.92 | 13.25 | 11.76 | 12.61 | 12.61 | 4.65% | 15,682 |
| Dec 29, 2025 | 12.70 | 12.75 | 11.50 | 12.05 | 12.05 | -6.83% | 13,301 |
| Dec 26, 2025 | 12.97 | 15.00 | 12.78 | 12.93 | 12.93 | 2.44% | 60,549 |
| Dec 24, 2025 | 11.13 | 13.25 | 11.00 | 12.63 | 12.63 | 17.44% | 78,678 |
| Dec 23, 2025 | 11.25 | 11.27 | 10.52 | 10.75 | 10.75 | -4.43% | 9,763 |
| Dec 22, 2025 | 11.25 | 11.75 | 10.18 | 11.25 | 11.25 | -0.75% | 35,735 |
| Dec 19, 2025 | 11.45 | 12.10 | 11.01 | 11.33 | 11.33 | 2.33% | 14,709 |
| Dec 18, 2025 | 10.50 | 12.76 | 10.50 | 11.08 | 11.08 | 2.83% | 35,583 |
| Dec 17, 2025 | 11.40 | 11.95 | 10.63 | 10.77 | 10.77 | -5.53% | 23,351 |
| Dec 16, 2025 | 12.70 | 13.28 | 11.40 | 11.40 | 11.40 | -8.36% | 27,309 |
| Dec 15, 2025 | 12.75 | 13.56 | 12.38 | 12.44 | 12.44 | -1.07% | 35,275 |
| Dec 12, 2025 | 15.11 | 15.25 | 12.52 | 12.58 | 12.58 | -16.82% | 52,299 |
| Dec 11, 2025 | 13.03 | 17.25 | 12.50 | 15.12 | 15.12 | 20.94% | 131,381 |
| Dec 10, 2025 | 13.75 | 13.75 | 11.93 | 12.50 | 12.50 | -7.36% | 55,559 |
| Dec 9, 2025 | 12.74 | 14.75 | 12.17 | 13.49 | 13.49 | 1.89% | 38,488 |
| Dec 8, 2025 | 14.50 | 14.75 | 11.34 | 13.24 | 13.24 | 0.26% | 93,660 |
| Dec 5, 2025 | 10.33 | 13.50 | 10.00 | 13.21 | 13.21 | 28.30% | 114,743 |
| Dec 4, 2025 | 10.75 | 11.00 | 9.93 | 10.30 | 10.30 | -7.04% | 21,876 |
| Dec 3, 2025 | 9.56 | 11.60 | 9.30 | 11.08 | 11.08 | 19.09% | 122,591 |
| Dec 2, 2025 | 9.30 | 9.52 | 9.06 | 9.30 | 9.30 | -0.94% | 15,392 |