NASDAQ : ZSQR
Z Squared Inc. — Price history
United States
Last price 3.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 190.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Z Squared Inc. (ZSQR) closed at 3.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.59 | 3.82 | 3.4 | 3.65 | 139,987 | +1.67% |
| 2026-10-30 | 3.52 | 3.688 | 3.481 | 3.59 | 195,205 | -0.55% |
| 2026-10-29 | 3.7 | 3.83 | 3.3 | 3.61 | 385,559 | -2.70% |
| 2026-10-28 | 4.33 | 4.48 | 3.54 | 3.71 | 393,299 | -14.71% |
| 2026-10-27 | 4.2 | 4.53 | 4.07 | 4.35 | 527,600 | +5.07% |
| 2026-10-26 | 3.93 | 4.325 | 3.885 | 4.14 | 290,962 | +5.88% |
| 2026-10-23 | 3.9 | 4.126 | 3.685 | 3.91 | 222,696 | -1.01% |
| 2026-10-22 | 3.55 | 4.13 | 3.55 | 3.95 | 386,604 | +9.72% |
| 2026-10-21 | 3.63 | 3.826 | 3.5 | 3.6 | 342,422 | -2.44% |
| 2026-10-20 | 4.07 | 4.11 | 3.68 | 3.69 | 273,451 | -9.56% |
| 2026-10-19 | 4.1 | 4.39 | 4.04 | 4.08 | 254,641 | +1.12% |
| 2026-10-16 | 4.26 | 4.339 | 3.965 | 4.035 | 322,148 | -5.72% |
| 2026-10-15 | 4.72 | 4.913 | 3.82 | 4.28 | 549,214 | -8.94% |
| 2026-10-14 | 5.04 | 5.26 | 4.64 | 4.7 | 467,732 | -9.00% |
| 2026-10-13 | 5.46 | 5.835 | 5.08 | 5.165 | 379,059 | -6.09% |
| 2026-10-12 | 5.775 | 5.775 | 4.93 | 5.5 | 426,258 | -2.83% |
| 2026-10-09 | 5.04 | 5.89 | 5.023 | 5.66 | 544,222 | +14.34% |
| 2026-10-08 | 4.5 | 5.045 | 4.41 | 4.95 | 408,264 | +8.32% |
| 2026-10-07 | 4.27 | 5.49 | 4.27 | 4.57 | 865,596 | +4.82% |
| 2026-10-06 | 3.91 | 4.53 | 3.85 | 4.36 | 323,975 | +9.00% |
| 2026-10-05 | 4.03 | 4.38 | 3.91 | 4 | 360,693 | +0.76% |
| 2026-10-02 | 4.02 | 4.02 | 3.36 | 3.97 | 623,782 | +0.51% |
| 2026-10-01 | 4.22 | 4.284 | 3.76 | 3.95 | 747,667 | -5.05% |
| 2026-09-30 | 4.12 | 4.18 | 3.765 | 4.16 | 284,201 | +0.24% |
| 2026-09-29 | 4.5 | 4.71 | 4.06 | 4.15 | 566,467 | -8.59% |
| 2026-09-28 | 3.71 | 4.75 | 3.655 | 4.54 | 641,787 | +20.11% |
| 2026-09-25 | 3.88 | 3.92 | 3.39 | 3.78 | 560,828 | +1.89% |
| 2026-09-24 | 3.08 | 3.735 | 2.974 | 3.71 | 908,903 | +25.34% |
| 2026-09-23 | 2.78 | 3.04 | 2.62 | 2.96 | 321,220 | +6.09% |
| 2026-09-22 | 2.7 | 2.828 | 2.63 | 2.79 | 275,088 | +5.68% |
| 2026-09-21 | 2.68 | 2.805 | 2.53 | 2.64 | 242,888 | -1.49% |
| 2026-09-18 | 2.5 | 2.86 | 2.475 | 2.68 | 670,938 | +5.51% |
| 2026-09-17 | 2.35 | 2.6 | 2.31 | 2.54 | 253,886 | +10.92% |
| 2026-09-16 | 2.34 | 2.41 | 2.22 | 2.29 | 611,422 | -0.87% |
| 2026-09-15 | 2.76 | 2.76 | 2.11 | 2.31 | 762,870 | -16.15% |
| 2026-09-14 | 3.06 | 3.28 | 2.755 | 2.755 | 327,283 | -10.26% |
| 2026-09-11 | 3.25 | 3.25 | 3.03 | 3.07 | 174,960 | -2.85% |
| 2026-09-10 | 2.92 | 3.41 | 2.92 | 3.16 | 772,257 | +5.33% |
| 2026-09-09 | 3.13 | 3.24 | 2.97 | 3 | 222,496 | -2.91% |
| 2026-09-08 | 2.93 | 3.25 | 2.81 | 3.09 | 285,562 | +4.75% |
| 2026-09-04 | 3.11 | 3.23 | 2.93 | 2.95 | 265,725 | -2.96% |
| 2026-09-03 | 3.07 | 3.17 | 2.805 | 3.04 | 359,629 | -0.33% |
| 2026-09-02 | 2.9 | 3.1 | 2.81 | 3.05 | 444,018 | +4.81% |
| 2026-09-01 | 2.96 | 3.06 | 2.83 | 2.91 | 478,139 | -1.36% |
| 2026-08-31 | 3.86 | 3.94 | 2.92 | 2.95 | 537,721 | -23.58% |
| 2026-08-28 | 4.24 | 4.33 | 3.83 | 3.86 | 178,812 | -8.75% |
| 2026-08-27 | 4.31 | 4.58 | 4.15 | 4.23 | 198,221 | -2.98% |
| 2026-08-26 | 4.09 | 4.64 | 4.08 | 4.36 | 317,739 | +6.34% |
| 2026-08-25 | 3.66 | 4.2 | 3.615 | 4.1 | 260,195 | +12.02% |
| 2026-08-24 | 3.66 | 3.8 | 3.53 | 3.66 | 250,602 | +0.27% |
| 2026-08-21 | 4 | 4.242 | 3.61 | 3.65 | 807,172 | -7.83% |
| 2026-08-20 | 4.17 | 4.3 | 3.85 | 3.96 | 325,339 | -3.65% |
| 2026-08-19 | 3.86 | 4.25 | 3.855 | 4.11 | 235,348 | +6.75% |
| 2026-08-18 | 3.9 | 4.015 | 3.71 | 3.85 | 314,638 | -0.26% |
| 2026-08-17 | 3.96 | 4.19 | 3.86 | 3.86 | 259,823 | -2.03% |
| 2026-08-14 | 4.02 | 4.15 | 3.85 | 3.94 | 248,947 | -5.29% |
| 2026-08-13 | 3.88 | 4.2 | 3.86 | 4.16 | 399,249 | +6.94% |
| 2026-08-12 | 3.9 | 4 | 3.77 | 3.89 | 236,035 | +0.52% |
| 2026-08-11 | 4 | 4.085 | 3.84 | 3.87 | 156,314 | -0.77% |
| 2026-08-10 | 4 | 4.095 | 3.83 | 3.9 | 237,492 | -3.47% |
| 2026-08-07 | 4.04 | 4.19 | 3.83 | 4.04 | 331,201 | +2.54% |
| 2026-08-06 | 4.06 | 4.29 | 3.93 | 3.94 | 286,111 | -4.14% |
| 2026-08-05 | 4.28 | 4.63 | 3.91 | 4.11 | 764,464 | -4.42% |
| 2026-08-04 | 5.15 | 5.43 | 4.245 | 4.3 | 755,254 | -16.34% |
| 2026-08-03 | 5.02 | 5.32 | 4.61 | 5.14 | 309,390 | +6.86% |
| 2026-07-31 | 5.17 | 5.36 | 4.78 | 4.81 | 299,459 | -7.85% |
| 2026-07-30 | 5.26 | 5.6 | 5.1 | 5.22 | 297,453 | -1.32% |
| 2026-07-29 | 4.75 | 5.5 | 4.71 | 5.29 | 340,452 | +9.75% |
| 2026-07-28 | 4.85 | 4.99 | 4.35 | 4.82 | 515,557 | +0.21% |
| 2026-07-27 | 5.3 | 5.5 | 4.77 | 4.81 | 327,966 | -8.56% |
| 2026-07-24 | 4.75 | 5.33 | 4.625 | 5.26 | 428,516 | +10.50% |
| 2026-07-23 | 5.05 | 5.21 | 4.61 | 4.76 | 443,278 | -4.42% |
| 2026-07-22 | 5.16 | 5.32 | 4.93 | 4.98 | 364,245 | -6.57% |
| 2026-07-21 | 4.46 | 5.4 | 4.32 | 5.33 | 477,447 | +17.79% |
| 2026-07-20 | 5.1 | 5.315 | 4.46 | 4.525 | 487,808 | -10.48% |
| 2026-07-17 | 5.27 | 5.613 | 5.05 | 5.055 | 650,242 | -7.25% |
| 2026-07-16 | 5.01 | 5.45 | 4.64 | 5.45 | 715,402 | +5.42% |
| 2026-07-15 | 5.59 | 5.75 | 4.35 | 5.17 | 1,572,651 | -7.68% |
| 2026-07-14 | 7.5 | 7.5 | 5.28 | 5.6 | 1,172,820 | -22.22% |
| 2026-07-13 | 8.28 | 8.79 | 7.15 | 7.2 | 476,276 | -15.89% |
| 2026-07-10 | 8.35 | 8.66 | 7.7 | 8.56 | 326,410 | +0.82% |
| 2026-07-09 | 7.36 | 8.63 | 7.23 | 8.49 | 634,804 | +20.60% |
| 2026-07-08 | 8.51 | 8.525 | 6.94 | 7.04 | 631,469 | -17.08% |
| 2026-07-07 | 10.66 | 11.035 | 8.475 | 8.49 | 650,937 | -22.75% |
| 2026-07-06 | 10.94 | 11.555 | 10.09 | 10.99 | 499,537 | +0.00% |
| 2026-07-02 | 11.76 | 11.99 | 10.8 | 10.99 | 517,626 | -8.57% |
| 2026-07-01 | 10.19 | 12.19 | 10.135 | 12.02 | 463,345 | +13.61% |
| 2026-06-30 | 11.48 | 11.5 | 9.89 | 10.58 | 615,069 | -9.34% |
| 2026-06-29 | 12.6 | 13 | 11.03 | 11.67 | 671,005 | -6.34% |
| 2026-06-26 | 11.76 | 12.555 | 11.08 | 12.46 | 5,686,582 | +2.13% |
| 2026-06-25 | 13.4 | 13.64 | 11.82 | 12.2 | 379,357 | -10.03% |
| 2026-06-24 | 13.11 | 14.03 | 12.557 | 13.56 | 326,713 | +1.35% |
| 2026-06-23 | 14.02 | 14.45 | 12 | 13.38 | 895,435 | -9.04% |
| 2026-06-22 | 16.62 | 16.62 | 14.02 | 14.71 | 863,378 | -12.07% |
| 2026-06-18 | 15.38 | 16.85 | 15.281 | 16.73 | 1,111,471 | +7.31% |
| 2026-06-17 | 14.89 | 15.89 | 14.265 | 15.59 | 786,130 | +4.84% |
| 2026-06-16 | 12.52 | 15.186 | 12.52 | 14.87 | 857,930 | +16.44% |
| 2026-06-15 | 10.93 | 12.94 | 10.88 | 12.77 | 345,295 | +16.89% |
| 2026-06-12 | 10.71 | 11.35 | 10.71 | 10.925 | 164,708 | +0.23% |
| 2026-06-11 | 10.23 | 11.5 | 10.2 | 10.9 | 258,129 | +4.91% |
| 2026-06-10 | 10.15 | 11.14 | 10.11 | 10.39 | 224,416 | +0.58% |
| 2026-06-09 | 10.01 | 10.85 | 9.732 | 10.33 | 261,677 | +2.48% |
| 2026-06-08 | 10.37 | 10.38 | 9.75 | 10.08 | 211,518 | -0.40% |
| 2026-06-05 | 10.89 | 11.5 | 9.91 | 10.12 | 230,956 | -7.07% |
| 2026-06-04 | 10.745 | 11.4 | 10.465 | 10.89 | 242,426 | +1.87% |
| 2026-06-03 | 10.85 | 11.4 | 9.99 | 10.69 | 343,995 | -4.04% |
| 2026-06-02 | 10.62 | 11.49 | 9.773 | 11.14 | 498,072 | +5.49% |
| 2026-06-01 | 9.21 | 10.815 | 9.205 | 10.56 | 332,387 | +13.43% |
| 2026-05-29 | 8.8 | 9.38 | 8.51 | 9.31 | 214,802 | +4.49% |
| 2026-05-28 | 9.91 | 9.91 | 8.665 | 8.91 | 296,211 | -10.72% |
| 2026-05-27 | 9.81 | 10.571 | 9.57 | 9.98 | 354,940 | +5.39% |
| 2026-05-26 | 8.74 | 9.88 | 8.67 | 9.47 | 308,659 | +5.46% |
| 2026-05-22 | 8.21 | 9.155 | 8.16 | 8.98 | 228,732 | +10.05% |
| 2026-05-21 | 8.54 | 8.8 | 7.995 | 8.16 | 283,976 | -5.88% |
| 2026-05-20 | 9.36 | 9.7 | 8.52 | 8.67 | 213,361 | -9.59% |
| 2026-05-19 | 9.5 | 10.44 | 9.04 | 9.59 | 238,107 | +2.24% |
| 2026-05-18 | 9.3 | 9.637 | 8.895 | 9.38 | 160,094 | +1.41% |
| 2026-05-15 | 9.84 | 9.88 | 8.93 | 9.25 | 173,001 | -6.00% |
| 2026-05-14 | 11.38 | 11.47 | 9 | 9.84 | 254,102 | -12.92% |
| 2026-05-13 | 11.9 | 12.93 | 11.1 | 11.3 | 145,623 | -6.92% |