5 DAY PERFORMANCE
-3.13%
1 MONTH PERFORMANCE
-58.01%
3 MONTH PERFORMANCE
-74.26%
6 MONTH PERFORMANCE
-90.95%
YEAR-TO-DATE PERFORMANCE
-97.41%
1 YEAR PERFORMANCE
-98.13%
zSpace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.43 | $0.41 (-4.79%) | $0.44 | $0.40 | 527.29 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 |
| 10/10/2025 | $1.44 | $1.24 (-13.89%) | $1.53 | $1.21 | 1.95 M | $28.48 M |
| 10/09/2025 | $1.21 | $1.47 (21.49%) | $1.79 | $1.21 | 17.83 M | $33.76 M |
| 10/08/2025 | $1.01 | $1.07 (5.94%) | $1.09 | $0.98 | 856.70 K | $24.58 M |
| 10/07/2025 | $1.00 | $1.01 (1.2%) | $1.02 | $0.94 | 471.70 K | $23.20 M |
| 10/06/2025 | $1.02 | $0.98 (-3.73%) | $1.05 | $0.98 | 808.20 K | $22.56 M |
| 10/03/2025 | $0.96 | $1.02 (6.25%) | $1.07 | $0.96 | 1.26 M | $23.43 M |
| 10/02/2025 | $0.93 | $0.98 (5.81%) | $1.03 | $0.92 | 634.60 K | $22.60 M |
| 10/01/2025 | $0.99 | $0.90 (-9.3%) | $0.99 | $0.89 | 880.20 K | $20.60 M |
| 09/30/2025 | $1.13 | $0.98 (-13.27%) | $1.13 | $0.87 | 2.55 M | $22.51 M |
| 09/29/2025 | $1.05 | $1.10 (4.76%) | $1.36 | $1.00 | 4.24 M | $25.27 M |
| 09/26/2025 | $1.10 | $1.00 (-9.09%) | $1.16 | $0.99 | 1.18 M | $22.97 M |
| 09/25/2025 | $1.33 | $1.13 (-15.04%) | $1.40 | $1.07 | 1.52 M | $25.95 M |
| 09/24/2025 | $1.67 | $1.37 (-17.96%) | $1.72 | $1.31 | 1.99 M | $31.47 M |
| 09/23/2025 | $1.74 | $1.64 (-5.75%) | $2.32 | $1.57 | 18.04 M | $37.67 M |
| 09/22/2025 | $1.59 | $1.56 (-1.89%) | $1.63 | $1.51 | 147.40 K | $35.83 M |
| 09/19/2025 | $1.65 | $1.57 (-4.85%) | $1.66 | $1.56 | 209.30 K | $36.06 M |
| 09/18/2025 | $1.71 | $1.63 (-4.68%) | $1.74 | $1.63 | 89.20 K | $37.44 M |
| 09/17/2025 | $1.85 | $1.68 (-9.19%) | $1.85 | $1.68 | 89.60 K | $38.59 M |
| 09/16/2025 | $1.62 | $1.76 (8.64%) | $1.77 | $1.62 | 79.10 K | $40.42 M |
| 09/15/2025 | $1.63 | $1.61 (-1.23%) | $1.66 | $1.56 | 87.00 K | $36.98 M |
| 09/12/2025 | $1.75 | $1.55 (-11.43%) | $1.79 | $1.53 | 129.60 K | $35.60 M |
| 09/11/2025 | $1.68 | $1.70 (1.19%) | $1.73 | $1.56 | 209.30 K | $39.05 M |
| 09/10/2025 | $1.52 | $1.68 (10.53%) | $1.78 | $1.44 | 229.90 K | $38.59 M |
| 09/09/2025 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.38 | 119.09 K | $34.22 M |
| 09/08/2025 | $1.60 | $1.47 (-8.13%) | $1.61 | $1.46 | 104.82 K | $33.76 M |
| 09/05/2025 | $1.80 | $1.60 (-11.11%) | $1.80 | $1.58 | 104.52 K | $36.75 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.