ZSPC - zSpace, Inc.
7.32
-0.340 -4.645%
Share volume: 41,250
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$7.66
-0.34
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $7.45 | $7.45 | $7.71 | $7.71 | $7.05 | $7.05 | $7.32 | $7.32 | 41,250 | $41,250.00 |
| 05-08-2025 | $7.56 | $7.56 | $8.09 | $8.09 | $7.05 | $7.05 | $7.66 | $7.66 | 28,554 | $28,554.00 |
| 05-07-2025 | $8.21 | $8.21 | $8.24 | $8.24 | $7.03 | $7.03 | $7.22 | $7.22 | 23,971 | $23,971.00 |
| 05-06-2025 | $7.66 | $7.66 | $8.01 | $8.01 | $6.75 | $6.75 | $7.53 | $7.53 | 44,460 | $44,460.00 |
| 05-05-2025 | $8.07 | $8.07 | $8.07 | $8.07 | $7.50 | $7.50 | $7.56 | $7.56 | 26,924 | $26,924.00 |
| 05-02-2025 | $8.24 | $8.24 | $8.57 | $8.57 | $7.92 | $7.92 | $8.11 | $8.11 | 28,215 | $28,215.00 |
| 05-01-2025 | $8.14 | $8.14 | $8.66 | $8.66 | $7.86 | $7.86 | $8.30 | $8.30 | 18,029 | $18,029.00 |
| 04-30-2025 | $8.51 | $8.51 | $9.18 | $9.18 | $8.04 | $8.04 | $8.36 | $8.36 | 32,042 | $32,042.00 |
| 04-29-2025 | $9.23 | $9.23 | $9.23 | $9.23 | $8.69 | $8.69 | $8.75 | $8.75 | 60,702 | $60,702.00 |
| 04-28-2025 | $9.00 | $9.00 | $9.90 | $9.90 | $8.57 | $8.57 | $9.00 | $9.00 | 24,268 | $24,268.00 |
