Get the Stockscreener App
2.96
6.09%
0.17
After Hours:
2.99
0.03
+1.01%
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 September 23, 2026, is $2.96.
- 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 $2.805 on September 03, 2026. Since then, Z Squared Inc's stock price has risen over 5.53% to $2.96 now.
- The 52-week high stock price for ZSQR is $16.85, representing a 469.26% increase from the current share price, occurred on June 18, 2026.
- The 52-week low stock price for ZSQR is $2.805, indicating a -5.24% decrease from the current share price, occurred on September 03, 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 |
|---|---|---|---|---|---|
| Sep 23, 2026 | $3.04 | $2.62 | $0.42 | 317,532.0 | +6.09% |
| Sep 22, 2026 | $2.83 | $2.63 | $0.1978 | 275,028.0 | +5.68% |
| Sep 21, 2026 | $2.81 | $2.53 | $0.275 | 242,737.0 | -1.49% |
| Sep 18, 2026 | $2.86 | $2.48 | $0.385 | 670,429.0 | +5.51% |
| Sep 17, 2026 | $2.60 | $2.31 | $0.29 | 253,684.0 | +10.92% |
| Sep 16, 2026 | $2.41 | $2.22 | $0.19 | 610,040.0 | -0.87% |
| Sep 15, 2026 | $2.76 | $2.11 | $0.65 | 762,627.0 | -16.15% |
| Sep 14, 2026 | $3.28 | $2.75 | $0.525 | 326,489.0 | -10.26% |
| Sep 11, 2026 | $3.25 | $3.03 | $0.22 | 174,957.0 | -2.85% |
| Sep 10, 2026 | $3.41 | $2.92 | $0.49 | 771,315.0 | +5.33% |
| Sep 09, 2026 | $3.24 | $2.97 | $0.27 | 221,952.0 | -2.91% |
| Sep 08, 2026 | $3.25 | $2.81 | $0.44 | 285,187.0 | +4.75% |
| Sep 04, 2026 | $3.23 | $2.93 | $0.30 | 265,725.0 | -2.96% |
| Sep 03, 2026 | $3.17 | $2.81 | $0.365 | 359,625.0 | -0.33% |
| Sep 02, 2026 | $3.10 | $2.81 | $0.29 | 424,129.0 | +4.81% |
| Sep 01, 2026 | $3.06 | $2.83 | $0.23 | 473,428.0 | -1.36% |
| Aug 31, 2026 | $3.94 | $2.92 | $1.02 | 532,683.0 | -23.58% |
| Aug 28, 2026 | $4.33 | $3.83 | $0.50 | 178,297.0 | -8.75% |
| Aug 27, 2026 | $4.58 | $4.15 | $0.43 | 198,217.0 | -2.98% |
| Aug 26, 2026 | $4.64 | $4.08 | $0.56 | 317,405.0 | +6.34% |
| Aug 25, 2026 | $4.20 | $3.62 | $0.585 | 258,863.0 | +12.02% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $3.41 | $2.11 | $1.30 | 6,752,416.0 | +0.34% |
| Aug, 2026 | $5.43 | $2.92 | $2.51 | 7,356,811.0 | -38.67% |
| Jul, 2026 | $12.19 | $4.32 | $7.87 | 12,121,029.0 | -54.54% |
| 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% |
3.68%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):