5 DAY PERFORMANCE
+650.00%
1 MONTH PERFORMANCE
+7.14%
3 MONTH PERFORMANCE
-9.64%
6 MONTH PERFORMANCE
+13.64%
YEAR-TO-DATE PERFORMANCE
+7.14%
1 YEAR PERFORMANCE
-46.81%
DZS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.08 | $0.07 (-7.89%) | $0.08 | $0.07 | 54,972 | $2.67 M |
| 03/11/2025 | $0.08 | $0.08 (0%) | $0.10 | $0.08 | 44,700 | $3.05 M |
| 03/10/2025 | $0.10 | $0.10 (0%) | $0.11 | $0.08 | 54,300 | $3.81 M |
| 03/07/2025 | $0.11 | $0.10 (-9.09%) | $0.13 | $0.08 | 115,000 | $3.81 M |
| 03/06/2025 | $0.11 | $0.11 (0%) | $0.17 | $0.11 | 121,600 | $4.19 M |
| 03/05/2025 | $0.65 | $0.14 (-78.46%) | $0.72 | $0.07 | 1.72 M | $5.33 M |
| 03/04/2025 | $0.65 | $0.72 (10.77%) | $0.72 | $0.63 | 23,700 | $27.42 M |
| 03/03/2025 | $0.66 | $0.65 (-1.52%) | $0.72 | $0.65 | 9,900 | $24.75 M |
| 02/28/2025 | $0.63 | $0.65 (3.17%) | $0.65 | $0.63 | 5,200 | $24.75 M |
| 02/27/2025 | $0.65 | $0.65 (0%) | $0.66 | $0.65 | 4,400 | $24.75 M |
| 02/26/2025 | $0.67 | $0.67 (0%) | $0.77 | $0.67 | 48,700 | $25.51 M |
| 02/25/2025 | $0.68 | $0.72 (5.88%) | $0.76 | $0.67 | 15,800 | $27.42 M |
| 02/24/2025 | $0.71 | $0.67 (-5.63%) | $0.72 | $0.67 | 16,700 | $25.51 M |
| 02/21/2025 | $0.71 | $0.72 (1.41%) | $0.78 | $0.71 | 2,400 | $27.42 M |
| 02/20/2025 | $0.70 | $0.77 (10%) | $0.77 | $0.70 | 7,200 | $29.32 M |
| 02/19/2025 | $0.71 | $0.71 (0%) | $0.72 | $0.71 | 39,000 | $27.04 M |
| 02/18/2025 | $0.80 | $0.71 (-11.25%) | $0.80 | $0.71 | 48,900 | $27.04 M |
| 02/14/2025 | $0.79 | $0.85 (7.59%) | $0.87 | $0.71 | 34,100 | $32.37 M |
| 02/13/2025 | $0.70 | $0.80 (14.29%) | $0.83 | $0.70 | 8,600 | $30.46 M |
| 02/12/2025 | $0.70 | $0.70 (0%) | $0.84 | $0.70 | 17,700 | $26.69 M |
| 02/11/2025 | $0.73 | $0.76 (4.11%) | $0.76 | $0.70 | 26,200 | $28.94 M |
| 02/10/2025 | $0.70 | $0.73 (4.29%) | $0.73 | $0.70 | 2,024 | $27.80 M |
| 02/07/2025 | $0.70 | $0.75 (7.07%) | $0.75 | $0.70 | 26,701 | $28.56 M |
| 02/06/2025 | $0.70 | $0.75 (7.07%) | $0.84 | $0.70 | 5,398 | $28.56 M |
| 02/05/2025 | $0.73 | $0.80 (9.59%) | $0.90 | $0.69 | 233,129 | $30.46 M |
| 02/04/2025 | $0.73 | $0.80 (9.59%) | $0.93 | $0.73 | 14,740 | $30.46 M |
| 02/03/2025 | $0.72 | $0.81 (12.5%) | $0.85 | $0.72 | 14,241 | $30.85 M |
| 01/31/2025 | $0.92 | $0.92 (0.02%) | $0.92 | $0.85 | 2,032 | $35.03 M |
| 01/30/2025 | $0.88 | $0.88 (0%) | $0.91 | $0.88 | 6,819 | $33.51 M |
| 01/29/2025 | $0.80 | $0.88 (10%) | $0.95 | $0.80 | 73,796 | $33.51 M |
| 01/28/2025 | $0.76 | $0.85 (11.84%) | $0.85 | $0.72 | 87,650 | $32.37 M |
| 01/27/2025 | $0.73 | $0.82 (13.1%) | $0.82 | $0.73 | 1,467 | $31.23 M |
| 01/24/2025 | $0.61 | $0.82 (34.43%) | $0.84 | $0.61 | 31,476 | $31.23 M |
| 01/23/2025 | $0.84 | $0.80 (-4.76%) | $0.84 | $0.75 | 26,003 | $30.46 M |
| 01/22/2025 | $0.72 | $0.84 (16.67%) | $0.84 | $0.72 | 1,251 | $31.99 M |
| 01/21/2025 | $0.70 | $0.79 (12.86%) | $0.85 | $0.70 | 27,101 | $30.08 M |
| 01/17/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.75 | 1,610 | $30.46 M |
| 01/16/2025 | $0.72 | $0.80 (11.11%) | $0.80 | $0.70 | 13,512 | $30.46 M |
| 01/15/2025 | $0.70 | $0.71 (1.43%) | $0.72 | $0.70 | 7,800 | $27.04 M |
| 01/14/2025 | $0.73 | $0.78 (6.85%) | $0.78 | $0.72 | 18,310 | $29.70 M |
| 01/13/2025 | $0.70 | $0.78 (11.41%) | $0.78 | $0.67 | 9,200 | $29.70 M |
| 01/10/2025 | $0.73 | $0.70 (-3.97%) | $0.75 | $0.70 | 5,100 | $26.66 M |
| 01/08/2025 | $0.71 | $0.73 (2.82%) | $0.78 | $0.70 | 17,308 | $27.80 M |
| 01/07/2025 | $0.70 | $0.70 (0%) | $0.77 | $0.70 | 5,908 | $26.66 M |
| 01/06/2025 | $0.78 | $0.70 (-10.26%) | $0.78 | $0.70 | 18,425 | $26.66 M |
| 01/03/2025 | $0.61 | $0.78 (27.87%) | $0.78 | $0.61 | 5,791 | $29.70 M |
| 01/02/2025 | $0.69 | $0.72 (4.35%) | $0.72 | $0.69 | 37,166 | $27.42 M |
| 12/31/2024 | $0.67 | $0.70 (4.38%) | $0.78 | $0.64 | 73,964 | $26.66 M |
| 12/30/2024 | $0.67 | $0.78 (16.33%) | $0.78 | $0.67 | 28,448 | $29.70 M |
| 12/27/2024 | $0.70 | $0.75 (7.14%) | $0.78 | $0.70 | 15,626 | $28.56 M |
| 12/26/2024 | $0.67 | $0.70 (4.43%) | $0.77 | $0.67 | 15,395 | $26.66 M |
| 12/24/2024 | $0.68 | $0.78 (14.69%) | $0.78 | $0.67 | 32,302 | $29.70 M |
| 12/23/2024 | $0.76 | $0.79 (3.95%) | $0.79 | $0.70 | 19,465 | $30.08 M |
| 12/20/2024 | $0.77 | $0.76 (-1.3%) | $0.84 | $0.76 | 33,208 | $28.94 M |
| 12/19/2024 | $0.76 | $0.76 (0%) | $0.84 | $0.76 | 14,011 | $28.94 M |
| 12/18/2024 | $0.87 | $0.80 (-8.04%) | $0.87 | $0.78 | 13,618 | $30.46 M |
| 12/17/2024 | $0.67 | $0.87 (29.48%) | $0.88 | $0.67 | 2,003 | $33.04 M |
| 12/16/2024 | $0.80 | $0.75 (-6.25%) | $0.88 | $0.75 | 78,667 | $28.56 M |
| 12/13/2024 | $0.79 | $0.80 (1.25%) | $0.83 | $0.76 | 53,691 | $30.46 M |
| 12/12/2024 | $0.80 | $0.83 (3.75%) | $0.86 | $0.80 | 24,419 | $31.61 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.
