5 DAY PERFORMANCE
-7.67%
1 MONTH PERFORMANCE
-13.22%
3 MONTH PERFORMANCE
-30.84%
6 MONTH PERFORMANCE
-77.38%
Z Squared Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $3.70 | $3.61 (-2.43%) | $3.83 | $3.30 | 385.56 K | $179.63 M |
| 10/28/2026 | $4.33 | $3.71 (-14.32%) | $4.48 | $3.54 | 393.30 K | $184.60 M |
| 10/27/2026 | $4.20 | $4.35 (3.57%) | $4.53 | $4.07 | 527.60 K | $216.45 M |
| 10/26/2026 | $3.93 | $4.14 (5.34%) | $4.33 | $3.89 | 290.96 K | $206.00 M |
| 10/23/2026 | $3.90 | $3.91 (0.26%) | $4.13 | $3.69 | 222.70 K | $194.56 M |
| 10/22/2026 | $3.55 | $3.95 (11.27%) | $4.13 | $3.55 | 386.60 K | $196.55 M |
| 10/21/2026 | $3.63 | $3.60 (-0.83%) | $3.83 | $3.50 | 342.42 K | $179.13 M |
| 10/20/2026 | $4.07 | $3.69 (-9.34%) | $4.11 | $3.68 | 273.45 K | $183.61 M |
| 10/19/2026 | $4.10 | $4.08 (-0.49%) | $4.39 | $4.04 | 254.64 K | $203.02 M |
| 10/16/2026 | $4.26 | $4.04 (-5.16%) | $4.34 | $3.96 | 322.15 K | $201.03 M |
| 10/15/2026 | $4.72 | $4.28 (-9.32%) | $4.91 | $3.82 | 549.21 K | $212.97 M |
| 10/14/2026 | $5.04 | $4.70 (-6.75%) | $5.26 | $4.64 | 467.73 K | $233.87 M |
| 10/13/2026 | $5.46 | $5.17 (-5.31%) | $5.84 | $5.08 | 379.10 K | $257.25 M |
| 10/12/2026 | $5.78 | $5.50 (-4.84%) | $5.78 | $4.93 | 426.26 K | $273.67 M |
| 10/09/2026 | $5.04 | $5.66 (12.3%) | $5.89 | $5.02 | 544.22 K | $281.63 M |
| 10/08/2026 | $4.50 | $4.95 (10%) | $5.05 | $4.41 | 408.26 K | $246.31 M |
| 10/07/2026 | $4.27 | $4.57 (7.03%) | $5.49 | $4.27 | 865.60 K | $227.40 M |
| 10/06/2026 | $3.91 | $4.36 (11.51%) | $4.53 | $3.85 | 324.00 K | $216.95 M |
| 10/05/2026 | $4.03 | $4.00 (-0.74%) | $4.38 | $3.91 | 360.69 K | $199.03 M |
| 10/02/2026 | $4.02 | $3.97 (-1.24%) | $4.02 | $3.36 | 623.78 K | $197.54 M |
| 10/01/2026 | $4.22 | $3.95 (-6.4%) | $4.28 | $3.76 | 747.67 K | $196.55 M |
| 09/30/2026 | $4.12 | $4.16 (0.97%) | $4.18 | $3.77 | 284.20 K | $207.00 M |
| 09/29/2026 | $4.50 | $4.15 (-7.78%) | $4.71 | $4.06 | 570.41 K | $206.50 M |
| 09/28/2026 | $3.71 | $4.54 (22.37%) | $4.75 | $3.66 | 641.80 K | $225.90 M |
| 09/25/2026 | $3.88 | $3.78 (-2.58%) | $3.92 | $3.39 | 560.83 K | $188.09 M |
| 09/24/2026 | $3.08 | $3.71 (20.45%) | $3.74 | $2.97 | 908.90 K | $184.60 M |
| 09/23/2026 | $2.78 | $2.96 (6.47%) | $3.04 | $2.62 | 321.22 K | $147.29 M |
| 09/22/2026 | $2.70 | $2.79 (3.33%) | $2.83 | $2.63 | 275.09 K | $138.83 M |
| 09/21/2026 | $2.68 | $2.64 (-1.49%) | $2.81 | $2.53 | 242.90 K | $131.36 M |
| 09/18/2026 | $2.50 | $2.68 (7.2%) | $2.86 | $2.48 | 670.94 K | $133.35 M |
| 09/17/2026 | $2.35 | $2.54 (8.09%) | $2.60 | $2.31 | 253.89 K | $126.39 M |
| 09/16/2026 | $2.34 | $2.29 (-2.14%) | $2.41 | $2.22 | 611.42 K | $113.95 M |
| 09/15/2026 | $2.76 | $2.31 (-16.3%) | $2.76 | $2.11 | 762.87 K | $114.94 M |
| 09/14/2026 | $3.06 | $2.76 (-9.8%) | $3.28 | $2.76 | 327.28 K | $137.33 M |
| 09/11/2026 | $3.25 | $3.07 (-5.54%) | $3.25 | $3.03 | 175.00 K | $152.76 M |
| 09/10/2026 | $2.92 | $3.16 (8.22%) | $3.41 | $2.92 | 772.26 K | $157.24 M |
| 09/09/2026 | $3.13 | $3.00 (-4.15%) | $3.24 | $2.97 | 222.50 K | $149.28 M |
| 09/08/2026 | $2.93 | $3.09 (5.46%) | $3.25 | $2.81 | 285.60 K | $153.75 M |
| 09/04/2026 | $3.11 | $2.95 (-5.14%) | $3.23 | $2.93 | 265.73 K | $146.79 M |
| 09/03/2026 | $3.07 | $3.04 (-0.98%) | $3.17 | $2.81 | 359.63 K | $151.27 M |
| 09/02/2026 | $2.90 | $3.05 (5.17%) | $3.10 | $2.81 | 444.02 K | $151.76 M |
| 09/01/2026 | $2.96 | $2.91 (-1.69%) | $3.06 | $2.83 | 478.14 K | $144.80 M |
| 08/31/2026 | $3.86 | $2.95 (-23.58%) | $3.94 | $2.92 | 537.72 K | $146.79 M |
| 08/28/2026 | $4.24 | $3.86 (-8.96%) | $4.33 | $3.83 | 178.81 K | $192.07 M |
| 08/27/2026 | $4.31 | $4.23 (-1.86%) | $4.58 | $4.15 | 198.22 K | $210.48 M |
| 08/26/2026 | $4.09 | $4.36 (6.6%) | $4.64 | $4.08 | 317.74 K | $216.95 M |
| 08/25/2026 | $3.66 | $4.10 (12.02%) | $4.20 | $3.62 | 260.20 K | $204.01 M |
| 08/24/2026 | $3.66 | $3.66 (0%) | $3.80 | $3.53 | 250.60 K | $182.12 M |
| 08/21/2026 | $4.00 | $3.65 (-8.75%) | $4.24 | $3.61 | 807.17 K | $181.62 M |
| 08/20/2026 | $4.17 | $3.96 (-5.04%) | $4.30 | $3.85 | 325.34 K | $197.04 M |
| 08/19/2026 | $3.86 | $4.11 (6.48%) | $4.25 | $3.86 | 235.35 K | $204.51 M |
| 08/18/2026 | $3.90 | $3.85 (-1.28%) | $4.01 | $3.71 | 314.64 K | $191.57 M |
| 08/17/2026 | $3.96 | $3.86 (-2.53%) | $4.19 | $3.86 | 259.82 K | $192.07 M |
| 08/14/2026 | $4.02 | $3.94 (-1.99%) | $4.15 | $3.85 | 248.95 K | $196.05 M |
| 08/13/2026 | $3.88 | $4.16 (7.22%) | $4.20 | $3.86 | 399.25 K | $207.00 M |
| 08/12/2026 | $3.90 | $3.89 (-0.26%) | $4.00 | $3.77 | 236.04 K | $193.56 M |
| 08/11/2026 | $4.00 | $3.87 (-3.25%) | $4.09 | $3.84 | 156.31 K | $192.57 M |
| 08/10/2026 | $4.00 | $3.90 (-2.5%) | $4.10 | $3.83 | 237.50 K | $23.53 M |
| 08/07/2026 | $4.04 | $4.04 (0%) | $4.19 | $3.83 | 331.20 K | $24.37 M |
| 08/06/2026 | $4.06 | $3.94 (-2.96%) | $4.29 | $3.93 | 286.11 K | $23.77 M |
| 08/05/2026 | $4.28 | $4.11 (-3.97%) | $4.63 | $3.91 | 764.50 K | $24.79 M |
| 08/04/2026 | $5.15 | $4.30 (-16.5%) | $5.43 | $4.25 | 755.30 K | $25.94 M |
| 08/03/2026 | $5.02 | $5.14 (2.39%) | $5.32 | $4.61 | 309.39 K | $31.01 M |
| 07/31/2026 | $5.17 | $4.81 (-6.96%) | $5.36 | $4.78 | 299.50 K | $29.01 M |
| 07/30/2026 | $5.26 | $5.22 (-0.76%) | $5.60 | $5.10 | 297.45 K | $31.49 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.
