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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
