Get the Stockscreener App
4.14
5.40%
0.25
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 August 13, 2026, is $4.14.
- 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 $3.77 on August 12, 2026. Since then, Z Squared Inc's stock price has risen over 9.81% to $4.14 now.
- The 52-week high stock price for ZSQR is $16.85, representing a 307.00% increase from the current share price, occurred on June 18, 2026.
- The 52-week low stock price for ZSQR is $3.77, indicating a -8.94% decrease from the current share price, occurred on August 12, 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 |
|---|---|---|---|---|---|
| Aug 13, 2026 | $4.18 | $3.86 | $0.3218 | 332,475.0 | +4.88% |
| Aug 12, 2026 | $4.00 | $3.77 | $0.23 | 236,035.0 | +0.52% |
| Aug 11, 2026 | $4.08 | $3.84 | $0.245 | 156,312.0 | -0.77% |
| Aug 10, 2026 | $4.09 | $3.83 | $0.265 | 236,469.0 | -3.47% |
| Aug 07, 2026 | $4.19 | $3.83 | $0.36 | 331,058.0 | +2.54% |
| Aug 06, 2026 | $4.29 | $3.93 | $0.36 | 274,754.0 | -4.14% |
| Aug 05, 2026 | $4.63 | $3.91 | $0.72 | 758,536.0 | -4.42% |
| Aug 04, 2026 | $5.43 | $4.25 | $1.18 | 752,576.0 | -16.34% |
| Aug 03, 2026 | $5.32 | $4.61 | $0.71 | 309,211.0 | +6.86% |
| Jul 31, 2026 | $5.36 | $4.78 | $0.58 | 299,458.0 | -7.85% |
| Jul 30, 2026 | $5.60 | $5.10 | $0.50 | 297,199.0 | -1.32% |
| Jul 29, 2026 | $5.50 | $4.71 | $0.79 | 339,266.0 | +9.75% |
| Jul 28, 2026 | $4.99 | $4.35 | $0.64 | 515,250.0 | +0.21% |
| Jul 27, 2026 | $5.50 | $4.77 | $0.73 | 327,001.0 | -8.56% |
| Jul 24, 2026 | $5.33 | $4.62 | $0.705 | 428,488.0 | +10.50% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $5.43 | $3.77 | $1.66 | 3,387,426.0 | -15.18% |
| 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% |
6.81%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):