zSpace, Inc. - Common stock (ZSPC)

Historical Prices For zSpace, Inc. - Common stock (ZSPC)

Date Range:

2025-07-10 - 2025-10-10

Date	Open	High	Low	Close	Volume	Adjusted Close
10/09/2025	1.21	1.79	1.21	1.47	17,762,584	1.47
10/08/2025	1.01	1.09	0.97	1.07	854,792	1.07
10/07/2025	1.00	1.02	0.94	1.01	468,715	1.01
10/06/2025	1.02	1.05	0.98	0.98	805,755	0.98
10/03/2025	0.96	1.07	0.96	1.02	1,259,257	1.02
10/02/2025	0.93	1.03	0.92	0.98	631,264	0.98
10/01/2025	0.99	0.99	0.89	0.90	872,794	0.90
9/30/2025	1.13	1.13	0.87	0.98	2,551,468	0.98
9/29/2025	1.05	1.36	1.00	1.10	4,211,475	1.10
9/26/2025	1.10	1.16	0.99	1.00	1,176,063	1.00
9/25/2025	1.33	1.40	1.07	1.13	1,497,409	1.13
9/24/2025	1.67	1.70	1.31	1.37	1,990,202	1.37
9/23/2025	1.74	2.32	1.57	1.64	18,011,635	1.64
9/22/2025	1.59	1.63	1.51	1.56	146,746	1.56
9/19/2025	1.65	1.66	1.56	1.57	209,423	1.57
9/18/2025	1.71	1.74	1.63	1.63	89,169	1.63
9/17/2025	1.85	1.85	1.68	1.68	89,617	1.68
9/16/2025	1.62	1.77	1.62	1.76	78,564	1.76
9/15/2025	1.63	1.66	1.56	1.61	87,001	1.61
9/12/2025	1.75	1.79	1.53	1.55	129,580	1.55
9/11/2025	1.68	1.73	1.56	1.70	208,124	1.70
9/10/2025	1.52	1.78	1.44	1.68	229,863	1.68
9/09/2025	1.55	1.55	1.38	1.49	119,058	1.49
9/08/2025	1.60	1.61	1.46	1.47	104,782	1.47
9/05/2025	1.80	1.80	1.58	1.60	104,516	1.60
9/04/2025	1.87	1.90	1.67	1.73	121,033	1.73
9/03/2025	2.00	2.00	1.82	1.87	87,314	1.87
9/02/2025	2.16	2.25	1.97	1.98	95,173	1.98
8/29/2025	2.31	2.31	2.05	2.11	110,220	2.11
8/28/2025	2.24	2.42	2.17	2.21	69,270	2.21
8/27/2025	2.24	2.46	2.18	2.24	53,150	2.24
8/26/2025	2.21	2.32	2.17	2.23	48,510	2.23
8/25/2025	2.41	2.41	2.19	2.19	68,325	2.19
8/22/2025	2.18	2.40	2.18	2.38	88,621	2.38
8/21/2025	2.16	2.22	2.07	2.15	69,365	2.15
8/20/2025	2.18	2.18	2.10	2.14	25,781	2.14
8/19/2025	2.26	2.26	2.10	2.17	70,686	2.17
8/18/2025	2.23	2.29	2.12	2.23	98,351	2.23
8/15/2025	2.62	2.62	2.19	2.24	176,088	2.24
8/14/2025	2.56	2.69	2.36	2.54	124,686	2.54
8/13/2025	2.88	2.95	2.47	2.64	163,116	2.64
8/12/2025	2.42	2.99	2.37	2.64	229,355	2.64
8/11/2025	2.45	2.52	2.25	2.29	69,190	2.29
8/08/2025	2.08	2.54	2.05	2.40	264,293	2.40
8/07/2025	2.12	2.23	1.97	2.00	73,290	2.00
8/06/2025	2.18	2.29	2.00	2.11	54,404	2.11
8/05/2025	2.59	2.68	2.08	2.15	161,178	2.15
8/04/2025	2.70	2.76	2.62	2.69	36,045	2.69
8/01/2025	2.88	2.88	2.40	2.76	100,153	2.76
7/31/2025	2.82	2.99	2.81	2.83	32,925	2.83
7/30/2025	2.87	3.09	2.80	2.83	46,056	2.83
7/29/2025	2.91	3.04	2.76	2.86	40,563	2.86
7/28/2025	3.08	3.20	2.90	2.92	45,006	2.92
7/25/2025	3.45	3.52	3.01	3.01	84,458	3.01
7/24/2025	3.75	3.92	3.40	3.51	265,153	3.51
7/23/2025	2.94	3.93	2.82	3.87	394,490	3.87
7/22/2025	2.81	2.95	2.73	2.89	41,145	2.89
7/21/2025	2.83	2.97	2.76	2.86	91,005	2.86
7/18/2025	2.83	2.83	2.69	2.78	52,779	2.78
7/17/2025	2.62	2.79	2.60	2.78	76,277	2.78
7/16/2025	2.78	2.78	2.55	2.68	83,666	2.68
7/15/2025	2.91	3.01	2.70	2.73	76,154	2.73
7/14/2025	2.72	3.00	2.64	2.84	98,526	2.84
7/11/2025	2.86	2.87	2.70	2.77	52,455	2.77
7/10/2025	2.97	3.01	2.72	2.86	79,050	2.86