Z Squared Inc (ZSQR)

Overview News Price History Discussions Forecast

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 May 22, 2026, is $8.98.

Z Squared Inc all-time high stock price is $16.74, occurred on April 30, 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 12.32% to $8.98 now.
The 52-week high stock price for ZSQR is $16.74, representing a 86.41% increase from the current share price, occurred on April 30, 2026.
The 52-week low stock price for ZSQR is $7.995, indicating a -10.97% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$9.15	$8.16	$0.995	228,646.0	+10.05%
May 21, 2026	$8.80	$8.00	$0.805	283,910.0	-5.88%
May 20, 2026	$9.70	$8.52	$1.18	207,487.0	-9.59%
May 19, 2026	$10.44	$9.04	$1.40	238,053.0	+2.24%
May 18, 2026	$9.64	$8.89	$0.7415	160,094.0	+1.41%
May 15, 2026	$9.88	$8.93	$0.95	173,001.0	-6.00%
May 14, 2026	$11.47	$9.00	$2.47	253,994.0	-12.92%
May 13, 2026	$12.93	$11.10	$1.83	145,602.0	-6.92%
May 12, 2026	$12.48	$11.38	$1.10	134,579.0	+0.75%
May 11, 2026	$13.04	$11.80	$1.24	150,016.0	-3.33%
May 08, 2026	$13.25	$12.37	$0.88	193,352.0	-3.97%
May 07, 2026	$14.00	$12.87	$1.13	176,980.0	-7.22%
May 06, 2026	$14.59	$13.25	$1.34	162,869.0	+1.23%
May 05, 2026	$15.08	$13.66	$1.42	145,945.0	-1.85%
May 04, 2026	$14.60	$13.37	$1.23	198,385.0	-2.56%
May 01, 2026	$16.00	$14.13	$1.87	140,920.0	-9.46%
Apr 30, 2026	$16.74	$15.22	$1.52	107,238.0	+1.66%
Apr 29, 2026	$16.12	$14.06	$2.06	168,875.0	+4.49%

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.