5 DAY PERFORMANCE
+6.06%
1 MONTH PERFORMANCE
-41.67%
3 MONTH PERFORMANCE
-43.57%
6 MONTH PERFORMANCE
-86.92%
YEAR-TO-DATE PERFORMANCE
-40.55%
1 YEAR PERFORMANCE
-98.83%
Zspace Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.29 | $0.28 (-5.83%) | $0.29 | $0.27 | 211.79 K | $6.67 M |
| 02/19/2026 | $0.29 | $0.28 (-5.23%) | $0.29 | $0.27 | 266.93 K | $6.61 M |
| 02/18/2026 | $0.29 | $0.29 (2.16%) | $0.30 | $0.26 | 300.95 K | $7.05 M |
| 02/17/2026 | $0.28 | $0.29 (4.69%) | $0.31 | $0.27 | 846.92 K | $6.97 M |
| 02/13/2026 | $0.27 | $0.26 (-1.86%) | $0.27 | $0.25 | 319.70 K | $6.34 M |
| 02/12/2026 | $0.30 | $0.25 (-15.72%) | $0.31 | $0.24 | 1.18 M | $6.08 M |
| 02/11/2026 | $0.35 | $0.31 (-11.42%) | $0.35 | $0.29 | 693.00 K | $7.38 M |
| 02/10/2026 | $0.36 | $0.35 (-2.43%) | $0.38 | $0.34 | 879.26 K | $8.39 M |
| 02/09/2026 | $0.36 | $0.34 (-5%) | $0.36 | $0.32 | 406.00 K | $8.21 M |
| 02/06/2026 | $0.34 | $0.36 (5.26%) | $0.36 | $0.32 | 315.43 K | $8.60 M |
| 02/05/2026 | $0.37 | $0.34 (-8.54%) | $0.38 | $0.32 | 548.46 K | $8.13 M |
| 02/04/2026 | $0.42 | $0.35 (-16.07%) | $0.42 | $0.34 | 929.70 K | $8.48 M |
| 02/03/2026 | $0.43 | $0.43 (-0.02%) | $0.43 | $0.40 | 243.90 K | $10.33 M |
| 02/02/2026 | $0.42 | $0.44 (4.18%) | $0.44 | $0.38 | 584.81 K | $10.54 M |
| 01/30/2026 | $0.46 | $0.42 (-8.39%) | $0.46 | $0.41 | 536.74 K | $10.02 M |
| 01/29/2026 | $0.50 | $0.47 (-4.65%) | $0.50 | $0.46 | 3.96 M | $11.34 M |
| 01/28/2026 | $0.51 | $0.50 (-2.32%) | $0.52 | $0.49 | 255.83 K | $11.94 M |
| 01/27/2026 | $0.52 | $0.53 (0.96%) | $0.53 | $0.49 | 314.36 K | $12.61 M |
| 01/26/2026 | $0.55 | $0.52 (-6.09%) | $0.55 | $0.51 | 293.62 K | $12.41 M |
| 01/23/2026 | $0.57 | $0.56 (-1.75%) | $0.59 | $0.54 | 365.20 K | $13.45 M |
| 01/22/2026 | $0.59 | $0.55 (-5.89%) | $0.59 | $0.52 | 613.90 K | $13.31 M |
| 01/21/2026 | $0.50 | $0.51 (2.08%) | $0.54 | $0.48 | 290.20 K | $12.28 M |
| 01/20/2026 | $0.54 | $0.48 (-11.03%) | $0.54 | $0.45 | 1.31 M | $11.53 M |
| 01/16/2026 | $0.56 | $0.55 (-1.02%) | $0.68 | $0.54 | 2.29 M | $13.31 M |
| 01/15/2026 | $0.49 | $0.57 (14.92%) | $0.59 | $0.48 | 1.22 M | $13.58 M |
| 01/14/2026 | $0.46 | $0.49 (6.07%) | $0.50 | $0.46 | 403.64 K | $11.75 M |
| 01/13/2026 | $0.52 | $0.49 (-5.29%) | $0.52 | $0.47 | 572.00 K | $11.79 M |
| 01/12/2026 | $0.54 | $0.52 (-4.33%) | $0.54 | $0.51 | 275.41 K | $12.41 M |
| 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 |
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.
