5 DAY PERFORMANCE
+53.33%
1 MONTH PERFORMANCE
-89.73%
3 MONTH PERFORMANCE
-97.43%
6 MONTH PERFORMANCE
-98.89%
YEAR-TO-DATE PERFORMANCE
-98.05%
1 YEAR PERFORMANCE
-99.88%
Zspace Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.19 | $0.17 (-8.36%) | $0.19 | $0.17 | 36.30 K | $165.26 K |
| 05/05/2026 | $0.18 | $0.19 (7.95%) | $0.20 | $0.12 | 194.60 K | $190.30 K |
| 05/04/2026 | $0.15 | $0.14 (-4.67%) | $0.18 | $0.13 | 379.00 K | $143.23 K |
| 05/01/2026 | $0.12 | $0.15 (25%) | $0.15 | $0.11 | 158.80 K | $150.24 K |
| 04/30/2026 | $0.14 | $0.14 (0%) | $0.16 | $0.11 | 264.14 K | $140.22 K |
| 04/29/2026 | $0.15 | $0.14 (-3.45%) | $0.20 | $0.12 | 283.74 K | $140.22 K |
| 04/28/2026 | $0.35 | $0.20 (-42.86%) | $0.35 | $0.09 | 990.44 K | $200.32 K |
| 04/27/2026 | $0.38 | $0.24 (-36.34%) | $0.38 | $0.20 | 5.35 M | $239.88 K |
| 04/24/2026 | $0.57 | $0.44 (-22.48%) | $0.57 | $0.42 | 3.05 M | $442.70 K |
| 04/23/2026 | $0.76 | $0.57 (-24.6%) | $0.76 | $0.52 | 6.40 M | $570.90 K |
| 04/22/2026 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.13 | 710.30 K | $1.18 M |
| 04/21/2026 | $1.39 | $1.27 (-8.63%) | $1.41 | $1.25 | 881.00 K | $1.27 M |
| 04/20/2026 | $1.39 | $1.54 (10.79%) | $1.54 | $1.26 | 1.60 M | $1.54 M |
| 04/17/2026 | $1.68 | $1.34 (-20.24%) | $1.73 | $1.30 | 5.35 M | $1.34 M |
| 04/16/2026 | $2.23 | $2.18 (-2.24%) | $3.13 | $2.15 | 29.35 M | $2.18 M |
| 04/15/2026 | $1.83 | $1.79 (-2.19%) | $1.90 | $1.67 | 1.02 M | $1.79 M |
| 04/14/2026 | $1.75 | $2.00 (14.29%) | $2.04 | $1.72 | 1.26 M | $2.00 M |
| 04/13/2026 | $1.76 | $1.92 (9.09%) | $1.94 | $1.69 | 1.57 M | $1.92 M |
| 04/10/2026 | $1.97 | $1.84 (-6.6%) | $1.98 | $1.72 | 4.98 M | $1.84 M |
| 04/09/2026 | $2.11 | $1.93 (-8.53%) | $2.20 | $1.83 | 1.01 M | $1.93 M |
| 04/08/2026 | $2.18 | $2.28 (4.59%) | $2.45 | $1.93 | 1.75 M | $2.28 M |
| 04/07/2026 | $2.04 | $2.58 (26.47%) | $2.85 | $1.75 | 3.45 M | $2.58 M |
| 04/06/2026 | $2.78 | $2.24 (-19.42%) | $3.16 | $2.08 | 6.61 M | $2.24 M |
| 04/02/2026 | $2.73 | $2.55 (-6.59%) | $2.75 | $2.44 | 445.66 K | $2.55 M |
| 04/01/2026 | $2.94 | $2.77 (-5.78%) | $3.03 | $2.68 | 54.24 K | $2.77 M |
| 03/31/2026 | $2.74 | $2.84 (3.65%) | $3.03 | $2.66 | 55.59 K | $2.84 M |
| 03/30/2026 | $3.30 | $2.83 (-14.24%) | $3.30 | $2.55 | 80.07 K | $2.83 M |
| 03/27/2026 | $3.54 | $3.07 (-13.28%) | $3.54 | $3.07 | 63.17 K | $3.07 M |
| 03/26/2026 | $3.51 | $3.50 (-0.28%) | $3.85 | $3.42 | 45.40 K | $3.51 M |
| 03/25/2026 | $3.62 | $3.50 (-3.31%) | $3.78 | $3.50 | 28.47 K | $3.51 M |
| 03/24/2026 | $3.83 | $3.65 (-4.7%) | $3.83 | $3.50 | 27.30 K | $3.66 M |
| 03/23/2026 | $3.74 | $3.91 (4.55%) | $3.95 | $3.43 | 41.71 K | $3.92 M |
| 03/20/2026 | $3.46 | $3.61 (4.34%) | $3.74 | $3.39 | 48.08 K | $3.62 M |
| 03/19/2026 | $3.60 | $3.56 (-1.11%) | $3.74 | $3.28 | 59.30 K | $3.57 M |
| 03/18/2026 | $3.99 | $3.68 (-7.77%) | $3.99 | $3.50 | 69.10 K | $3.69 M |
| 03/17/2026 | $3.90 | $3.91 (0.26%) | $4.04 | $3.62 | 67.58 K | $3.92 M |
| 03/16/2026 | $4.05 | $3.90 (-3.7%) | $4.25 | $3.56 | 234.18 K | $3.91 M |
| 03/13/2026 | $4.95 | $5.67 (14.55%) | $6.25 | $4.63 | 1.09 M | $5.68 M |
| 03/12/2026 | $5.38 | $4.80 (-10.78%) | $5.72 | $4.78 | 28.12 K | $4.81 M |
| 03/11/2026 | $5.77 | $5.33 (-7.63%) | $5.77 | $5.27 | 15.16 K | $5.34 M |
| 03/10/2026 | $5.87 | $5.49 (-6.47%) | $5.87 | $5.13 | 34.87 K | $5.50 M |
| 03/09/2026 | $5.89 | $5.71 (-3.06%) | $5.89 | $5.51 | 27.10 K | $5.72 M |
| 03/06/2026 | $6.48 | $5.99 (-7.56%) | $6.48 | $5.75 | 25.54 K | $6.00 M |
| 03/05/2026 | $6.20 | $6.39 (3.06%) | $6.44 | $6.00 | 18.01 K | $6.40 M |
| 03/04/2026 | $6.25 | $6.19 (-0.96%) | $6.39 | $5.90 | 13.39 K | $6.20 M |
| 03/03/2026 | $6.54 | $6.19 (-5.35%) | $6.68 | $6.13 | 22.05 K | $6.20 M |
| 03/02/2026 | $6.08 | $6.40 (5.26%) | $6.59 | $6.08 | 16.91 K | $6.41 M |
| 02/27/2026 | $6.93 | $6.60 (-4.76%) | $6.93 | $6.50 | 9.28 K | $6.61 M |
| 02/26/2026 | $6.97 | $6.93 (-0.57%) | $7.14 | $6.75 | 7.43 K | $6.94 M |
| 02/25/2026 | $7.12 | $7.11 (-0.14%) | $7.24 | $6.65 | 7.73 K | $7.12 M |
| 02/24/2026 | $6.59 | $7.27 (10.32%) | $7.50 | $6.59 | 17.03 K | $7.28 M |
| 02/23/2026 | $6.93 | $6.72 (-3.03%) | $6.94 | $6.36 | 12.42 K | $6.73 M |
| 02/20/2026 | $7.37 | $6.94 (-5.83%) | $7.37 | $6.63 | 8.52 K | $6.95 M |
| 02/19/2026 | $7.26 | $6.88 (-5.23%) | $7.26 | $6.75 | 10.68 K | $6.89 M |
| 02/18/2026 | $7.18 | $7.33 (2.09%) | $7.61 | $6.49 | 12.04 K | $7.34 M |
| 02/17/2026 | $6.93 | $7.25 (4.62%) | $7.75 | $6.68 | 33.88 K | $7.26 M |
| 02/13/2026 | $6.73 | $6.60 (-1.93%) | $6.73 | $6.17 | 12.79 K | $6.61 M |
| 02/12/2026 | $7.51 | $6.33 (-15.71%) | $7.71 | $6.03 | 47.05 K | $6.34 M |
| 02/11/2026 | $8.67 | $7.68 (-11.42%) | $8.67 | $7.37 | 27.72 K | $7.69 M |
| 02/10/2026 | $8.95 | $8.73 (-2.46%) | $9.62 | $8.46 | 35.17 K | $8.74 M |
| 02/09/2026 | $9.00 | $8.55 (-5%) | $9.11 | $8.04 | 16.24 K | $8.56 M |
| 02/06/2026 | $8.50 | $8.95 (5.29%) | $8.96 | $8.00 | 12.62 K | $8.96 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.
