5 DAY PERFORMANCE
+7.82%
1 MONTH PERFORMANCE
-9.05%
3 MONTH PERFORMANCE
-55.65%
6 MONTH PERFORMANCE
-80.14%
YEAR-TO-DATE PERFORMANCE
+16.77%
1 YEAR PERFORMANCE
-94.58%
zSpace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.53 | $0.55 (3.54%) | $0.55 | $0.50 | 412.35 K | $13.21 M |
| 01/08/2026 | $0.51 | $0.51 (0.79%) | $0.54 | $0.50 | 596.25 K | $12.30 M |
| 01/07/2026 | $0.54 | $0.50 (-7.04%) | $0.54 | $0.48 | 581.20 K | $12.06 M |
| 01/06/2026 | $0.55 | $0.51 (-7.25%) | $0.56 | $0.50 | 699.73 K | $12.25 M |
| 01/05/2026 | $0.51 | $0.56 (8.61%) | $0.57 | $0.51 | 640.20 K | $13.36 M |
| 01/02/2026 | $0.47 | $0.51 (9.67%) | $0.55 | $0.47 | 996.84 K | $12.35 M |
| 12/31/2025 | $0.51 | $0.47 (-6.75%) | $0.54 | $0.46 | 656.51 K | $11.31 M |
| 12/30/2025 | $0.48 | $0.50 (5.83%) | $0.53 | $0.47 | 392.10 K | $12.12 M |
| 12/29/2025 | $0.51 | $0.48 (-5.12%) | $0.51 | $0.46 | 332.55 K | $11.58 M |
| 12/26/2025 | $0.52 | $0.52 (-0.31%) | $0.60 | $0.51 | 1.51 M | $12.43 M |
| 12/24/2025 | $0.45 | $0.51 (13.43%) | $0.53 | $0.44 | 1.97 M | $12.13 M |
| 12/23/2025 | $0.45 | $0.43 (-4.47%) | $0.45 | $0.42 | 244.10 K | $10.33 M |
| 12/22/2025 | $0.45 | $0.45 (-0.02%) | $0.47 | $0.41 | 893.38 K | $10.81 M |
| 12/19/2025 | $0.46 | $0.45 (-1.03%) | $0.48 | $0.44 | 367.75 K | $10.89 M |
| 12/18/2025 | $0.42 | $0.44 (5.48%) | $0.51 | $0.42 | 889.58 K | $10.64 M |
| 12/17/2025 | $0.46 | $0.43 (-5.53%) | $0.48 | $0.43 | 583.79 K | $10.35 M |
| 12/16/2025 | $0.51 | $0.46 (-10.22%) | $0.53 | $0.46 | 682.73 K | $10.95 M |
| 12/15/2025 | $0.51 | $0.50 (-2.43%) | $0.54 | $0.50 | 881.90 K | $11.95 M |
| 12/12/2025 | $0.60 | $0.50 (-16.75%) | $0.61 | $0.50 | 1.31 M | $12.08 M |
| 12/11/2025 | $0.52 | $0.60 (16.07%) | $0.69 | $0.50 | 3.28 M | $14.52 M |
| 12/10/2025 | $0.55 | $0.50 (-9.09%) | $0.55 | $0.48 | 1.39 M | $12.01 M |
| 12/09/2025 | $0.51 | $0.54 (5.93%) | $0.59 | $0.49 | 962.22 K | $12.96 M |
| 12/08/2025 | $0.58 | $0.53 (-8.67%) | $0.59 | $0.45 | 2.34 M | $12.72 M |
| 12/05/2025 | $0.41 | $0.53 (27.82%) | $0.54 | $0.40 | 2.87 M | $12.69 M |
| 12/04/2025 | $0.43 | $0.41 (-4.25%) | $0.44 | $0.40 | 546.92 K | $9.89 M |
| 12/03/2025 | $0.38 | $0.44 (15.82%) | $0.46 | $0.37 | 3.06 M | $10.64 M |
| 12/02/2025 | $0.37 | $0.37 (0.05%) | $0.38 | $0.36 | 384.80 K | $8.94 M |
| 12/01/2025 | $0.42 | $0.38 (-10.02%) | $0.42 | $0.38 | 880.42 K | $9.02 M |
| 11/28/2025 | $0.40 | $0.43 (6.43%) | $0.43 | $0.39 | 380.70 K | $10.21 M |
| 11/26/2025 | $0.42 | $0.39 (-6.98%) | $0.42 | $0.39 | 1.14 M | $9.35 M |
| 11/25/2025 | $0.47 | $0.39 (-16.13%) | $0.47 | $0.38 | 860.80 K | $9.37 M |
| 11/24/2025 | $0.48 | $0.46 (-4.17%) | $0.48 | $0.42 | 895.20 K | $11.05 M |
| 11/21/2025 | $0.48 | $0.46 (-4.78%) | $0.48 | $0.42 | 1.10 M | $11.00 M |
| 11/20/2025 | $0.67 | $0.50 (-25.94%) | $0.67 | $0.48 | 1.66 M | $11.92 M |
| 11/19/2025 | $0.84 | $0.62 (-26.52%) | $0.85 | $0.60 | 2.33 M | $14.83 M |
| 11/18/2025 | $0.67 | $0.78 (16.73%) | $0.83 | $0.64 | 5.36 M | $18.67 M |
| 11/17/2025 | $0.74 | $0.66 (-10.85%) | $0.75 | $0.65 | 324.10 K | $15.85 M |
| 11/14/2025 | $0.66 | $0.74 (12.67%) | $0.77 | $0.63 | 495.70 K | $17.86 M |
| 11/13/2025 | $0.78 | $0.72 (-7.46%) | $0.81 | $0.72 | 465.00 K | $17.29 M |
| 11/12/2025 | $0.74 | $0.76 (3.4%) | $0.83 | $0.74 | 456.36 K | $18.26 M |
| 11/11/2025 | $0.76 | $0.73 (-3.57%) | $0.76 | $0.71 | 324.74 K | $17.51 M |
| 11/10/2025 | $0.81 | $0.75 (-7.41%) | $0.83 | $0.75 | 373.81 K | $18.02 M |
| 11/07/2025 | $0.83 | $0.80 (-3.93%) | $0.83 | $0.75 | 530.70 K | $18.31 M |
| 11/06/2025 | $0.99 | $0.83 (-15.96%) | $0.99 | $0.82 | 910.34 K | $19.09 M |
| 11/05/2025 | $0.92 | $0.98 (6.6%) | $0.98 | $0.88 | 693.31 K | $22.53 M |
| 11/04/2025 | $0.89 | $0.87 (-1.8%) | $0.92 | $0.85 | 288.13 K | $20.07 M |
| 11/03/2025 | $0.94 | $0.92 (-2.54%) | $0.94 | $0.87 | 393.81 K | $21.04 M |
| 10/31/2025 | $0.95 | $0.95 (0.12%) | $0.95 | $0.87 | 399.83 K | $21.80 M |
| 10/30/2025 | $0.96 | $0.94 (-2.53%) | $0.99 | $0.92 | 502.23 K | $21.50 M |
| 10/29/2025 | $1.05 | $0.96 (-8.25%) | $1.05 | $0.96 | 826.32 K | $22.12 M |
| 10/28/2025 | $1.05 | $1.10 (4.76%) | $1.10 | $0.98 | 2.03 M | $25.27 M |
| 10/27/2025 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.05 | 571.04 K | $25.04 M |
| 10/24/2025 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.09 | 473.60 K | $25.72 M |
| 10/23/2025 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.15 | 272.40 K | $26.64 M |
| 10/22/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.16 | 448.34 K | $27.79 M |
| 10/21/2025 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.15 | 333.41 K | $27.33 M |
| 10/20/2025 | $1.08 | $1.21 (12.04%) | $1.25 | $1.05 | 669.22 K | $27.79 M |
| 10/17/2025 | $1.10 | $1.10 (0%) | $1.13 | $1.07 | 273.30 K | $25.27 M |
| 10/16/2025 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.08 | 459.00 K | $25.95 M |
| 10/15/2025 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.18 | 812.60 K | $27.56 M |
| 10/14/2025 | $1.28 | $1.13 (-11.72%) | $1.29 | $1.12 | 965.10 K | $25.95 M |
| 10/13/2025 | $1.24 | $1.32 (6.45%) | $1.36 | $1.24 | 594.60 K | $30.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.