5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
-43.11%
3 MONTH PERFORMANCE
-10.41%
YEAR-TO-DATE PERFORMANCE
-36.12%
zSpace, Inc. Common stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $10.15 | $11.19 (10.25%) | $12.48 | $9.51 | 81,048 | $237.63 M |
| 03/12/2025 | $9.91 | $9.86 (-0.5%) | $10.15 | $9.10 | 21,529 | $225.29 M |
| 03/11/2025 | $9.10 | $9.73 (6.92%) | $9.78 | $8.97 | 16,428 | $222.32 M |
| 03/10/2025 | $10.37 | $9.09 (-12.34%) | $10.40 | $8.76 | 69,402 | $207.70 M |
| 03/07/2025 | $9.62 | $10.57 (9.88%) | $10.88 | $9.04 | 69,900 | $241.52 M |
| 03/06/2025 | $10.20 | $9.72 (-4.71%) | $10.90 | $9.66 | 34,327 | $222.10 M |
| 03/05/2025 | $10.84 | $10.51 (-3.04%) | $12.12 | $10.17 | 24,448 | $240.15 M |
| 03/04/2025 | $11.06 | $11.11 (0.45%) | $12.40 | $9.55 | 85,031 | $253.86 M |
| 03/03/2025 | $13.26 | $11.05 (-16.67%) | $13.49 | $11.05 | 60,691 | $252.49 M |
| 02/28/2025 | $13.28 | $12.88 (-3.01%) | $14.81 | $12.19 | 49,200 | $294.30 M |
| 02/27/2025 | $12.50 | $13.28 (6.24%) | $17.00 | $12.50 | 118,939 | $303.44 M |
| 02/26/2025 | $12.72 | $12.37 (-2.75%) | $14.50 | $11.82 | 61,000 | $282.65 M |
| 02/25/2025 | $15.10 | $12.69 (-15.96%) | $15.89 | $12.28 | 64,413 | $289.96 M |
| 02/24/2025 | $19.84 | $14.92 (-24.8%) | $19.84 | $14.66 | 73,882 | $340.91 M |
| 02/21/2025 | $22.67 | $19.56 (-13.72%) | $23.93 | $19.50 | 76,445 | $441.43 M |
| 02/20/2025 | $21.45 | $23.96 (11.7%) | $26.79 | $21.45 | 241,720 | $540.73 M |
| 02/19/2025 | $19.47 | $21.20 (8.89%) | $21.50 | $18.73 | 56,530 | $478.44 M |
| 02/18/2025 | $19.20 | $19.30 (0.52%) | $19.58 | $17.12 | 61,462 | $435.56 M |
| 02/14/2025 | $18.20 | $18.68 (2.64%) | $20.00 | $17.99 | 35,900 | $421.57 M |
| 02/13/2025 | $20.42 | $17.84 (-12.63%) | $21.16 | $17.60 | 77,328 | $402.62 M |
| 02/12/2025 | $18.31 | $20.81 (13.65%) | $21.84 | $18.31 | 87,778 | $469.64 M |
| 02/11/2025 | $19.20 | $19.01 (-0.99%) | $20.91 | $18.80 | 62,028 | $429.02 M |
| 02/10/2025 | $18.53 | $19.74 (6.53%) | $20.47 | $18.30 | 52,425 | $445.49 M |
| 02/07/2025 | $20.49 | $18.55 (-9.47%) | $21.77 | $18.04 | 73,949 | $418.64 M |
| 02/06/2025 | $17.97 | $20.37 (13.36%) | $21.43 | $17.86 | 81,302 | $459.71 M |
| 02/05/2025 | $19.21 | $18.17 (-5.41%) | $21.00 | $17.80 | 78,519 | $410.06 M |
| 02/04/2025 | $22.30 | $20.16 (-9.6%) | $23.00 | $19.51 | 104,061 | $454.97 M |
| 02/03/2025 | $17.15 | $22.10 (28.86%) | $23.62 | $16.80 | 238,600 | $498.76 M |
| 01/31/2025 | $17.82 | $17.65 (-0.95%) | $18.22 | $16.40 | 86,800 | $398.33 M |
| 01/30/2025 | $15.31 | $17.05 (11.37%) | $17.45 | $15.15 | 170,235 | $384.79 M |
| 01/29/2025 | $14.86 | $15.06 (1.35%) | $15.80 | $14.50 | 41,036 | $339.88 M |
| 01/28/2025 | $15.15 | $15.07 (-0.53%) | $15.80 | $14.32 | 33,715 | $340.10 M |
| 01/27/2025 | $14.79 | $14.87 (0.54%) | $15.98 | $13.99 | 127,150 | $335.59 M |
| 01/24/2025 | $13.70 | $14.90 (8.76%) | $14.98 | $12.85 | 88,100 | $336.27 M |
| 01/23/2025 | $11.78 | $13.62 (15.62%) | $14.64 | $11.78 | 100,631 | $307.38 M |
| 01/22/2025 | $13.17 | $12.89 (-2.13%) | $14.00 | $12.25 | 41,200 | $290.90 M |
| 01/21/2025 | $13.60 | $13.21 (-2.87%) | $14.10 | $12.69 | 68,403 | $298.12 M |
| 01/17/2025 | $14.90 | $13.61 (-8.66%) | $15.16 | $12.20 | 124,539 | $307.15 M |
| 01/16/2025 | $12.50 | $14.58 (16.64%) | $15.15 | $11.56 | 136,926 | $329.04 M |
| 01/15/2025 | $10.38 | $11.93 (14.93%) | $12.48 | $10.01 | 74,375 | $269.24 M |
| 01/14/2025 | $9.18 | $10.23 (11.44%) | $10.95 | $8.92 | 163,668 | $230.87 M |
| 01/13/2025 | $9.60 | $8.70 (-9.38%) | $9.99 | $8.36 | 118,616 | $196.34 M |
| 01/10/2025 | $11.38 | $10.14 (-10.9%) | $11.38 | $9.83 | 103,016 | $228.84 M |
| 01/08/2025 | $11.41 | $11.34 (-0.61%) | $11.66 | $10.11 | 266,400 | $255.92 M |
| 01/07/2025 | $10.07 | $11.69 (16.09%) | $12.00 | $9.80 | 136,221 | $263.82 M |
| 01/06/2025 | $11.77 | $10.15 (-13.76%) | $11.80 | $9.58 | 110,101 | $229.07 M |
| 01/03/2025 | $13.19 | $11.67 (-11.52%) | $13.49 | $10.87 | 107,446 | $263.37 M |
| 01/02/2025 | $15.79 | $12.25 (-22.42%) | $15.95 | $11.72 | 176,846 | $276.46 M |
| 12/31/2024 | $14.97 | $15.89 (6.15%) | $18.40 | $14.86 | 172,027 | $358.61 M |
| 12/30/2024 | $12.00 | $15.00 (25%) | $15.99 | $11.47 | 118,300 | $338.52 M |
| 12/27/2024 | $14.27 | $13.20 (-7.5%) | $14.50 | $11.42 | 222,100 | $297.90 M |
| 12/26/2024 | $8.30 | $13.90 (67.47%) | $14.87 | $8.11 | 502,712 | $313.70 M |
| 12/24/2024 | $7.01 | $8.10 (15.55%) | $8.25 | $7.01 | 83,800 | $182.80 M |
| 12/23/2024 | $9.00 | $7.25 (-19.44%) | $9.00 | $7.12 | 79,908 | $163.62 M |
| 12/20/2024 | $8.03 | $8.60 (7.1%) | $8.80 | $7.03 | 166,000 | $194.09 M |
| 12/19/2024 | $8.76 | $8.35 (-4.68%) | $9.70 | $8.13 | 134,738 | $188.44 M |
| 12/18/2024 | $10.00 | $8.76 (-12.4%) | $10.50 | $8.65 | 80,400 | $197.70 M |
| 12/17/2024 | $11.16 | $10.22 (-8.42%) | $11.25 | $9.32 | 171,485 | $230.65 M |
| 12/16/2024 | $11.70 | $11.20 (-4.27%) | $12.13 | $10.85 | 62,100 | $252.76 M |
| 12/13/2024 | $13.38 | $11.33 (-15.32%) | $13.38 | $11.00 | 61,335 | $255.70 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.
