Get the Stockscreener App
3.05
4.81%
0.14
Pre-market:
3.04
-0.010
-0.33%
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 02, 2026, is $3.05.
- 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 $3.61 on August 21, 2026. Since then, Z Squared Inc's stock price has risen over -15.51% to $3.05 now.
- The 52-week high stock price for ZSQR is $16.85, representing a 452.46% increase from the current share price, occurred on June 18, 2026.
- The 52-week low stock price for ZSQR is $3.61, indicating a 18.36% decrease from the current share price, occurred on August 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 24, 2026 | $3.80 | $3.53 | $0.27 | 249,879.0 | +0.27% |
| Aug 21, 2026 | $4.24 | $3.61 | $0.6321 | 795,972.0 | -7.83% |
| Aug 20, 2026 | $4.30 | $3.85 | $0.45 | 325,252.0 | -3.65% |
| Aug 19, 2026 | $4.25 | $3.85 | $0.395 | 235,028.0 | +6.75% |
| Aug 18, 2026 | $4.01 | $3.71 | $0.305 | 311,054.0 | -0.26% |
| Aug 17, 2026 | $4.19 | $3.86 | $0.33 | 251,512.0 | -2.03% |
| Aug 14, 2026 | $4.15 | $3.85 | $0.30 | 248,921.0 | -5.29% |
| Aug 13, 2026 | $4.20 | $3.86 | $0.34 | 398,777.0 | +6.94% |
| 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% |
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 | $3.10 | $2.81 | $0.29 | 1,321,686.0 | +3.39% |
| 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% |
1.12%
5.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):