Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	0.4700	0.5487	0.4687	0.5140	996,836	+0.04(+9.13%)
Dec 31, 2025	0.5051	0.5448	0.4550	0.4710	656,512	-0.03(-6.62%)
Dec 30, 2025	0.4766	0.5300	0.4705	0.5044	391,632	+0.02(+4.65%)
Dec 29, 2025	0.5080	0.5100	0.4600	0.4820	320,406	-0.04(-6.82%)
Dec 26, 2025	0.5189	0.6000	0.5111	0.5173	1,513,748	+0.01(+2.44%)
Dec 24, 2025	0.4452	0.5300	0.4400	0.5050	1,966,963	+0.08(+17.44%)
Dec 23, 2025	0.4501	0.4508	0.4207	0.4300	243,995	-0.02(-4.42%)
Dec 22, 2025	0.4500	0.4700	0.4070	0.4499	893,154	-0.00(-0.75%)
Dec 19, 2025	0.4580	0.4840	0.4402	0.4533	367,749	+0.01(+2.33%)
Dec 18, 2025	0.4200	0.5105	0.4200	0.4430	889,237	+0.01(+2.83%)
Dec 17, 2025	0.4560	0.4781	0.4251	0.4308	583,617	-0.03(-5.53%)
Dec 16, 2025	0.5079	0.5313	0.4560	0.4560	682,426	-0.04(-8.36%)
Dec 15, 2025	0.5100	0.5425	0.4953	0.4976	880,882	-0.01(-1.07%)
Dec 12, 2025	0.6042	0.6100	0.5009	0.5030	1,307,492	-0.10(-16.82%)
Dec 11, 2025	0.5210	0.6900	0.5000	0.6047	3,275,687	+0.10(+20.94%)
Dec 10, 2025	0.5500	0.5500	0.4772	0.5000	1,365,559	-0.04(-7.36%)
Dec 09, 2025	0.5095	0.5899	0.4868	0.5397	958,389	+0.01(+1.89%)
Dec 08, 2025	0.5800	0.5899	0.4534	0.5297	2,335,073	+0.00(+0.27%)
Dec 05, 2025	0.4100	0.5399	0.4000	0.5283	2,868,587	+0.12(+28.29%)
Dec 04, 2025	0.4301	0.4400	0.3972	0.4118	533,246	-0.03(-7.04%)
Dec 03, 2025	0.3825	0.4640	0.3720	0.4430	3,053,313	+0.07(+19.09%)
Dec 02, 2025	0.3718	0.3809	0.3625	0.3720	384,800	-0.00(-0.93%)
Dec 01, 2025	0.4173	0.4240	0.3754	0.3755	879,757	-0.05(-11.67%)
Nov 28, 2025	0.3994	0.4300	0.3900	0.4251	380,656	+0.04(+9.25%)
Nov 26, 2025	0.4183	0.4183	0.3850	0.3891	1,144,020	-0.00(-0.23%)
Nov 25, 2025	0.4700	0.4700	0.3800	0.3900	855,288	-0.07(-15.22%)
Nov 24, 2025	0.4800	0.4800	0.4249	0.4600	882,307	+0.00(+0.44%)
Nov 21, 2025	0.4810	0.4848	0.4200	0.4580	1,102,547	-0.04(-7.70%)
Nov 20, 2025	0.6700	0.6700	0.4800	0.4962	1,657,162	-0.12(-19.60%)
Nov 19, 2025	0.8400	0.8500	0.6001	0.6172	2,304,363	-0.16(-20.59%)
Nov 18, 2025	0.6658	0.8300	0.6400	0.7772	5,309,472	+0.12(+17.81%)
Nov 17, 2025	0.7400	0.7469	0.6510	0.6597	319,749	-0.08(-11.28%)
Nov 14, 2025	0.6600	0.7725	0.6305	0.7436	495,681	+0.02(+3.28%)
Nov 13, 2025	0.7800	0.8080	0.7170	0.7200	464,111	-0.04(-5.26%)
Nov 12, 2025	0.7400	0.8300	0.7350	0.7600	456,091	+0.03(+4.22%)
Nov 11, 2025	0.7562	0.7648	0.7123	0.7292	324,462	-0.02(-2.77%)
Nov 10, 2025	0.8100	0.8281	0.7500	0.7500	373,207	-0.05(-5.94%)
Nov 07, 2025	0.8300	0.8300	0.7457	0.7974	530,661	-0.03(-3.99%)
Nov 06, 2025	0.9882	0.9882	0.8150	0.8305	908,638	-0.15(-15.32%)
Nov 05, 2025	0.9200	0.9807	0.8800	0.9807	665,680	+0.11(+12.21%)
Nov 04, 2025	0.8900	0.9200	0.8500	0.8740	287,459	-0.04(-4.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

zSpace, Inc. - Common stock (NQ:ZSPC)

Historical Prices

Popular Pages