5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Z Squared Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.62 | $14.71 (-11.49%) | $16.62 | $14.02 | 863.40 K | $88.73 M |
| 06/18/2026 | $15.38 | $16.73 (8.78%) | $16.85 | $15.28 | 1.11 M | $100.92 M |
| 06/17/2026 | $14.89 | $15.59 (4.7%) | $15.89 | $14.27 | 786.13 K | $94.04 M |
| 06/16/2026 | $12.52 | $14.87 (18.77%) | $15.19 | $12.52 | 857.93 K | $89.70 M |
| 06/15/2026 | $10.93 | $12.77 (16.83%) | $12.94 | $10.88 | 345.30 K | $77.03 M |
| 06/12/2026 | $10.71 | $10.93 (2.05%) | $11.35 | $10.71 | 164.71 K | $65.93 M |
| 06/11/2026 | $10.23 | $10.90 (6.55%) | $11.50 | $10.20 | 258.13 K | $65.75 M |
| 06/10/2026 | $10.15 | $10.39 (2.36%) | $11.14 | $10.11 | 224.42 K | $62.67 M |
| 06/09/2026 | $10.01 | $10.33 (3.2%) | $10.85 | $9.73 | 261.68 K | $62.31 M |
| 06/08/2026 | $10.37 | $10.08 (-2.8%) | $10.38 | $9.75 | 211.52 K | $60.80 M |
| 06/05/2026 | $10.89 | $10.12 (-7.07%) | $11.50 | $9.91 | 231.00 K | $61.05 M |
| 06/04/2026 | $10.75 | $10.89 (1.3%) | $11.40 | $10.47 | 242.43 K | $65.69 M |
| 06/03/2026 | $10.85 | $10.69 (-1.47%) | $11.40 | $9.99 | 344.00 K | $64.48 M |
| 06/02/2026 | $10.62 | $11.14 (4.9%) | $11.49 | $9.77 | 498.10 K | $67.20 M |
| 06/01/2026 | $9.21 | $10.56 (14.66%) | $10.82 | $9.21 | 332.40 K | $63.70 M |
| 05/29/2026 | $8.80 | $9.31 (5.8%) | $9.38 | $8.51 | 214.80 K | $56.16 M |
| 05/28/2026 | $9.91 | $8.91 (-10.09%) | $9.91 | $8.66 | 296.21 K | $53.75 M |
| 05/27/2026 | $9.81 | $9.98 (1.73%) | $10.57 | $9.57 | 354.94 K | $60.20 M |
| 05/26/2026 | $8.74 | $9.47 (8.35%) | $9.88 | $8.67 | 308.66 K | $57.12 M |
| 05/22/2026 | $8.21 | $8.98 (9.38%) | $9.15 | $8.16 | 228.73 K | $54.17 M |
| 05/21/2026 | $8.54 | $8.16 (-4.45%) | $8.80 | $8.00 | 284.00 K | $49.22 M |
| 05/20/2026 | $9.36 | $8.67 (-7.37%) | $9.70 | $8.52 | 213.40 K | $52.30 M |
| 05/19/2026 | $9.50 | $9.59 (0.95%) | $10.44 | $9.04 | 238.11 K | $57.85 M |
| 05/18/2026 | $9.30 | $9.38 (0.86%) | $9.64 | $8.90 | 160.10 K | $56.58 M |
| 05/15/2026 | $9.84 | $9.25 (-6%) | $9.88 | $8.93 | 173.00 K | $55.80 M |
| 05/14/2026 | $11.38 | $9.84 (-13.53%) | $11.47 | $9.00 | 254.10 K | $59.36 M |
| 05/13/2026 | $11.90 | $11.30 (-5.04%) | $12.93 | $11.10 | 145.62 K | $68.16 M |
| 05/12/2026 | $11.78 | $12.14 (3.06%) | $12.48 | $11.38 | 134.60 K | $73.23 M |
| 05/11/2026 | $12.40 | $12.05 (-2.82%) | $13.04 | $11.80 | 151.30 K | $72.69 M |
| 05/08/2026 | $13.22 | $12.47 (-5.67%) | $13.25 | $12.37 | 193.59 K | $75.22 M |
| 05/07/2026 | $14.00 | $12.98 (-7.29%) | $14.00 | $12.87 | 181.12 K | $78.30 M |
| 05/06/2026 | $14.00 | $13.99 (-0.07%) | $14.59 | $13.25 | 162.90 K | $84.39 M |
| 05/05/2026 | $14.16 | $13.82 (-2.4%) | $15.08 | $13.66 | 146.07 K | $83.36 M |
| 05/04/2026 | $14.27 | $14.08 (-1.33%) | $14.60 | $13.37 | 204.41 K | $84.93 M |
| 05/01/2026 | $15.96 | $14.45 (-9.46%) | $16.00 | $14.13 | 140.94 K | $87.17 M |
| 04/30/2026 | $15.22 | $15.96 (4.86%) | $16.74 | $15.22 | 107.84 K | $96.27 M |
| 04/29/2026 | $14.81 | $15.70 (6.01%) | $16.13 | $14.06 | 169.03 K | $94.71 M |
| 04/28/2026 | $14.01 | $15.03 (7.28%) | $15.55 | $12.51 | 206.05 K | $90.66 M |
| 04/27/2026 | $18.80 | $15.20 (-19.15%) | $18.80 | $9.00 | 207.90 K | $91.69 M |
| 04/24/2026 | $16.23 | $16.40 (1.05%) | $17.27 | $15.87 | 111.93 K | $98.93 M |
| 04/23/2026 | $15.19 | $16.21 (6.71%) | $16.33 | $15.00 | 96.90 K | $97.78 M |
| 04/22/2026 | $15.20 | $15.10 (-0.66%) | $15.20 | $14.76 | 43.00 K | $91.09 M |
| 04/21/2026 | $15.91 | $14.93 (-6.16%) | $16.10 | $14.75 | 107.64 K | $90.06 M |
| 04/20/2026 | $14.36 | $15.54 (8.22%) | $16.00 | $13.90 | 163.00 K | $93.74 M |
| 04/17/2026 | $13.99 | $14.65 (4.72%) | $14.71 | $13.99 | 47.10 K | $88.37 M |
| 04/16/2026 | $12.82 | $13.71 (6.94%) | $13.99 | $12.54 | 62.70 K | $82.70 M |
| 04/15/2026 | $12.23 | $12.99 (6.26%) | $12.99 | $12.23 | 20.80 K | $78.36 M |
| 04/14/2026 | $12.03 | $12.44 (3.41%) | $12.44 | $11.88 | 24.20 K | $75.04 M |
| 04/13/2026 | $11.90 | $12.10 (1.68%) | $12.50 | $11.51 | 22.80 K | $72.99 M |
| 04/10/2026 | $12.51 | $11.95 (-4.48%) | $12.64 | $11.88 | 18.50 K | $72.08 M |
| 04/09/2026 | $10.94 | $12.62 (15.36%) | $12.67 | $10.94 | 86.50 K | $76.13 M |
| 04/08/2026 | $10.85 | $10.85 (0%) | $11.09 | $10.20 | 64.90 K | $65.45 M |
| 04/07/2026 | $11.48 | $10.46 (-8.89%) | $12.00 | $10.41 | 107.80 K | $63.10 M |
| 04/06/2026 | $12.00 | $11.69 (-2.58%) | $12.25 | $11.55 | 53.30 K | $70.52 M |
| 04/02/2026 | $11.09 | $11.98 (8.03%) | $11.98 | $11.04 | 17.40 K | $72.27 M |
| 04/01/2026 | $11.42 | $11.28 (-1.23%) | $11.75 | $11.25 | 23.50 K | $68.04 M |
| 03/31/2026 | $11.21 | $11.22 (0.09%) | $11.31 | $10.91 | 16.20 K | $67.68 M |
| 03/30/2026 | $10.59 | $10.72 (1.23%) | $10.99 | $10.07 | 35.30 K | $64.67 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.
