Get the Stockscreener App
10.99
8.57%
-1.03
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 July 02, 2026, is $10.99.
- Z Squared Inc all-time high stock price is $16.85, occurred on June 18, 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 37.46% to $10.99 now.
- The 52-week high stock price for ZSQR is $16.85, representing a 53.32% increase from the current share price, occurred on June 18, 2026.
- The 52-week low stock price for ZSQR is $7.995, indicating a -27.25% 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 |
|---|---|---|---|---|---|
| Jul 02, 2026 | $11.99 | $10.80 | $1.19 | 508,535.0 | -8.57% |
| Jul 01, 2026 | $12.19 | $10.13 | $2.05 | 463,112.0 | +13.61% |
| Jun 30, 2026 | $11.50 | $9.89 | $1.61 | 614,866.0 | -9.34% |
| Jun 29, 2026 | $13.00 | $11.03 | $1.97 | 656,099.0 | -6.34% |
| Jun 26, 2026 | $12.55 | $11.08 | $1.47 | 5,675,958.0 | +2.13% |
| Jun 25, 2026 | $13.64 | $11.82 | $1.82 | 378,875.0 | -10.03% |
| Jun 24, 2026 | $14.03 | $12.56 | $1.47 | 326,703.0 | +1.35% |
| Jun 23, 2026 | $14.45 | $12.00 | $2.45 | 884,585.0 | -9.04% |
| Jun 22, 2026 | $16.62 | $14.02 | $2.60 | 863,343.0 | -12.07% |
| Jun 18, 2026 | $16.85 | $15.28 | $1.57 | 1,111,053.0 | +7.31% |
| Jun 17, 2026 | $15.89 | $14.27 | $1.62 | 786,120.0 | +4.84% |
| Jun 16, 2026 | $15.19 | $12.52 | $2.67 | 856,812.0 | +16.44% |
| Jun 15, 2026 | $12.94 | $10.88 | $2.06 | 344,258.0 | +16.89% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $12.19 | $10.13 | $2.05 | 1,480,182.0 | +3.88% |
| Jun, 2026 | $16.85 | $9.21 | $7.65 | 15,266,804.0 | +13.64% |
| 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% |
4.60%
2.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):