5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Z Squared Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.68 | $2.63 (-1.88%) | $2.79 | $2.53 | 1.76 K | $132.76 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 |
| 07/29/2026 | $4.75 | $5.29 (11.37%) | $5.50 | $4.71 | 340.45 K | $31.91 M |
| 07/28/2026 | $4.85 | $4.82 (-0.62%) | $4.99 | $4.35 | 515.60 K | $29.08 M |
| 07/27/2026 | $5.30 | $4.81 (-9.25%) | $5.50 | $4.77 | 327.97 K | $29.01 M |
| 07/24/2026 | $4.75 | $5.26 (10.74%) | $5.33 | $4.63 | 428.52 K | $31.73 M |
| 07/23/2026 | $5.05 | $4.76 (-5.74%) | $5.21 | $4.61 | 443.30 K | $28.71 M |
| 07/22/2026 | $5.16 | $4.98 (-3.49%) | $5.32 | $4.93 | 364.25 K | $30.04 M |
| 07/21/2026 | $4.46 | $5.33 (19.51%) | $5.40 | $4.32 | 477.45 K | $32.15 M |
| 07/20/2026 | $5.10 | $4.53 (-11.18%) | $5.32 | $4.46 | 487.81 K | $27.33 M |
| 07/17/2026 | $5.27 | $5.06 (-3.98%) | $5.61 | $5.05 | 650.24 K | $30.52 M |
| 07/16/2026 | $5.01 | $5.45 (8.78%) | $5.45 | $4.64 | 715.40 K | $32.88 M |
| 07/15/2026 | $5.59 | $5.17 (-7.51%) | $5.75 | $4.35 | 1.57 M | $31.19 M |
| 07/14/2026 | $7.50 | $5.60 (-25.33%) | $7.50 | $5.28 | 1.17 M | $33.78 M |
| 07/13/2026 | $8.28 | $7.20 (-13.04%) | $8.79 | $7.15 | 476.30 K | $43.43 M |
| 07/10/2026 | $8.35 | $8.56 (2.51%) | $8.66 | $7.70 | 326.41 K | $51.64 M |
| 07/09/2026 | $7.36 | $8.49 (15.35%) | $8.63 | $7.23 | 634.80 K | $51.21 M |
| 07/08/2026 | $8.51 | $7.04 (-17.27%) | $8.52 | $6.94 | 631.50 K | $42.47 M |
| 07/07/2026 | $10.66 | $8.49 (-20.36%) | $11.04 | $8.48 | 650.94 K | $51.21 M |
| 07/06/2026 | $10.94 | $10.99 (0.46%) | $11.56 | $10.09 | 499.54 K | $66.29 M |
| 07/02/2026 | $11.76 | $10.99 (-6.55%) | $11.99 | $10.80 | 517.63 K | $66.29 M |
| 07/01/2026 | $10.19 | $12.02 (17.96%) | $12.19 | $10.14 | 463.35 K | $72.51 M |
| 06/30/2026 | $11.48 | $10.58 (-7.84%) | $11.50 | $9.89 | 615.07 K | $63.82 M |
| 06/29/2026 | $12.60 | $11.67 (-7.38%) | $13.00 | $11.03 | 671.01 K | $70.40 M |
| 06/26/2026 | $11.76 | $12.46 (5.95%) | $12.56 | $11.08 | 5.69 M | $75.16 M |
| 06/25/2026 | $13.40 | $12.20 (-8.96%) | $13.64 | $11.82 | 379.36 K | $73.59 M |
| 06/24/2026 | $13.11 | $13.56 (3.43%) | $14.03 | $12.56 | 326.71 K | $81.80 M |
| 06/23/2026 | $14.02 | $13.38 (-4.56%) | $14.45 | $12.00 | 895.44 K | $80.71 M |
| 06/22/2026 | $16.62 | $14.71 (-11.49%) | $16.62 | $14.02 | 863.40 K | $88.73 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.
