Get the Stockscreener App
5.12
7.88%
0.36
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 24, 2026, is $5.12.
- 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 $4.32 on July 21, 2026. Since then, Z Squared Inc's stock price has risen over 18.52% to $5.12 now.
- The 52-week high stock price for ZSQR is $16.85, representing a 229.10% increase from the current share price, occurred on June 18, 2026.
- The 52-week low stock price for ZSQR is $4.32, indicating a -15.62% decrease from the current share price, occurred on July 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 24, 2026 | $5.28 | $4.62 | $0.655 | 306,440.0 | +8.61% |
| Jul 23, 2026 | $5.21 | $4.61 | $0.60 | 443,277.0 | -4.42% |
| Jul 22, 2026 | $5.32 | $4.93 | $0.39 | 363,027.0 | -6.57% |
| Jul 21, 2026 | $5.40 | $4.32 | $1.08 | 476,938.0 | +17.79% |
| Jul 20, 2026 | $5.32 | $4.46 | $0.855 | 487,637.0 | -10.48% |
| Jul 17, 2026 | $5.61 | $5.05 | $0.5634 | 648,112.0 | -7.25% |
| Jul 16, 2026 | $5.45 | $4.64 | $0.81 | 702,350.0 | +5.42% |
| Jul 15, 2026 | $5.75 | $4.35 | $1.40 | 1,569,572.0 | -7.68% |
| Jul 14, 2026 | $7.50 | $5.28 | $2.22 | 1,096,282.0 | -22.22% |
| Jul 13, 2026 | $8.79 | $7.15 | $1.64 | 436,653.0 | -15.89% |
| Jul 10, 2026 | $8.66 | $7.70 | $0.96 | 326,400.0 | +0.82% |
| Jul 09, 2026 | $8.63 | $7.23 | $1.40 | 632,010.0 | +20.60% |
| Jul 08, 2026 | $8.52 | $6.94 | $1.58 | 611,531.0 | -17.08% |
| Jul 07, 2026 | $11.04 | $8.47 | $2.56 | 649,429.0 | -22.75% |
| Jul 06, 2026 | $11.55 | $10.09 | $1.46 | 499,502.0 | +0.00% |
| 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% |
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 | $4.32 | $7.87 | 10,220,807.0 | -51.13% |
| 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% |
8.40%
1.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):