Get the Stockscreener App
10.93
0.23%
0.025
Z Squared Inc Stock (ZSQR) Price History
The historical daily chart and data for Z Squared Inc stock (ZSQR), show that the latest closing stock price as of June 12, 2026, is $10.93.
- Z Squared Inc all-time high stock price is $16.74, occurred on April 30, 2026.
- The lowest Z Squared Inc stock price recorded was $7.995 on May 21, 2026. Since then, Z Squared Inc's stock price has risen over 36.65% to $10.93 now.
- The 52-week high stock price for ZSQR is $16.74, representing a 53.23% increase from the current share price, occurred on April 30, 2026.
- The 52-week low stock price for ZSQR is $7.995, indicating a -26.82% decrease from the current share price, occurred on May 21, 2026.
The table below shows more information about ZSQR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 12, 2026 | $11.35 | $10.71 | $0.64 | 164,708.0 | +0.23% |
| Jun 11, 2026 | $11.50 | $10.20 | $1.30 | 258,121.0 | +4.91% |
| Jun 10, 2026 | $11.14 | $10.11 | $1.03 | 224,416.0 | +0.58% |
| Jun 09, 2026 | $10.85 | $9.73 | $1.12 | 261,577.0 | +2.48% |
| Jun 08, 2026 | $10.38 | $9.75 | $0.63 | 211,515.0 | -0.40% |
| Jun 05, 2026 | $11.50 | $9.91 | $1.59 | 230,956.0 | -7.07% |
| Jun 04, 2026 | $11.40 | $10.46 | $0.935 | 242,426.0 | +1.87% |
| Jun 03, 2026 | $11.40 | $9.99 | $1.41 | 343,954.0 | -4.04% |
| Jun 02, 2026 | $11.49 | $9.77 | $1.72 | 498,072.0 | +5.49% |
| Jun 01, 2026 | $10.81 | $9.21 | $1.61 | 332,387.0 | +13.43% |
| May 29, 2026 | $9.38 | $8.51 | $0.87 | 214,676.0 | +4.49% |
| May 28, 2026 | $9.91 | $8.66 | $1.25 | 296,013.0 | -10.72% |
| May 27, 2026 | $10.57 | $9.57 | $1.00 | 354,678.0 | +5.39% |
| May 26, 2026 | $9.88 | $8.67 | $1.21 | 308,649.0 | +5.46% |
| May 22, 2026 | $9.15 | $8.16 | $0.995 | 228,731.0 | +10.05% |
| May 21, 2026 | $8.80 | $8.00 | $0.805 | 283,910.0 | -5.88% |
| May 20, 2026 | $9.70 | $8.52 | $1.18 | 207,487.0 | -9.59% |
| May 19, 2026 | $10.44 | $9.04 | $1.40 | 238,053.0 | +2.24% |
| May 18, 2026 | $9.64 | $8.89 | $0.7415 | 160,094.0 | +1.41% |
| May 15, 2026 | $9.88 | $8.93 | $0.95 | 173,001.0 | -6.00% |
Z Squared Inc Stock (ZSQR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Z Squared Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZSQR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Z Squared Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Z Squared Inc Stock (ZSQR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $11.50 | $9.21 | $2.29 | 2,932,840.0 | +17.35% |
| May, 2026 | $16.00 | $8.00 | $8.00 | 4,167,934.0 | -41.67% |
| Apr, 2026 | $16.74 | $12.51 | $4.23 | 482,059.0 | +0.00% |
0.62%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):