Get the Stockscreener App
5.165
6.09%
-0.335
After Hours:
5.26
0.095
+1.84%
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 October 13, 2026, is $5.165.
- Z Squared Inc all-time high stock price is $18.80, occurred on April 27, 2026.
- The lowest Z Squared Inc stock price recorded was $2.11 on September 15, 2026. Since then, Z Squared Inc's stock price has risen over 144.79% to $5.165 now.
- The 52-week high stock price for ZSQR is $18.80, representing a 263.99% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for ZSQR is $2.11, indicating a -59.15% decrease from the current share price, occurred on September 15, 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 |
|---|---|---|---|---|---|
| Oct 13, 2026 | $5.83 | $5.08 | $0.755 | 378,909.0 | -6.09% |
| Oct 12, 2026 | $5.78 | $4.93 | $0.845 | 426,258.0 | -2.83% |
| Oct 09, 2026 | $5.89 | $5.02 | $0.8667 | 544,222.0 | +14.34% |
| Oct 08, 2026 | $5.04 | $4.41 | $0.635 | 408,264.0 | +8.32% |
| Oct 07, 2026 | $5.49 | $4.27 | $1.22 | 865,596.0 | +4.82% |
| Oct 06, 2026 | $4.53 | $3.85 | $0.68 | 323,976.0 | +9.00% |
| Oct 05, 2026 | $4.38 | $3.91 | $0.47 | 360,694.0 | +0.76% |
| Oct 02, 2026 | $4.02 | $3.36 | $0.66 | 623,782.0 | +0.51% |
| Oct 01, 2026 | $4.28 | $3.76 | $0.5244 | 747,667.0 | -5.05% |
| Sep 30, 2026 | $4.18 | $3.77 | $0.415 | 284,202.0 | +0.24% |
| Sep 29, 2026 | $4.71 | $4.06 | $0.65 | 565,209.0 | -8.59% |
| Sep 28, 2026 | $4.75 | $3.65 | $1.10 | 641,788.0 | +20.11% |
| Sep 25, 2026 | $3.92 | $3.39 | $0.53 | 560,828.0 | +1.89% |
| Sep 24, 2026 | $3.73 | $2.97 | $0.7613 | 885,063.0 | +25.34% |
| Sep 23, 2026 | $3.04 | $2.62 | $0.42 | 321,220.0 | +6.09% |
| Sep 22, 2026 | $2.83 | $2.63 | $0.1978 | 275,088.0 | +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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $5.89 | $3.36 | $2.53 | 4,679,368.0 | +24.16% |
| Sep, 2026 | $4.75 | $2.11 | $2.64 | 9,375,722.0 | +41.02% |
| 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 | $18.80 | $9.00 | $9.80 | 689,914.0 | +0.00% |
6.06%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):