Z Squared(ZSQR)
$2.47-0.10 (-4.08%)
ZSQR
Z Squared historical prices
$2.47
At close:-0.10 (-4.08%)
Z Squared (ZSQR) Historical Prices
151 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.50 | 2.50 | 2.29 | 2.47 | 2.47 | -4.08% | 250,542 | 0.63 |
| Nov 11, 2026 | 2.31 | 2.67 | 2.13 | 2.58 | 2.58 | +11.96% | 488,142 | 1.23 |
| Nov 10, 2026 | 2.79 | 2.83 | 2.11 | 2.30 | 2.30 | -31.55% | 587,476 | 1.50 |
| Nov 09, 2026 | 3.44 | 3.49 | 2.78 | 2.79 | 2.79 | -16.96% | 461,678 | 1.19 |
| Nov 06, 2026 | 3.34 | 3.50 | 3.17 | 3.36 | 3.36 | +0.30% | 193,179 | 0.50 |
| Nov 05, 2026 | 3.65 | 3.80 | 3.31 | 3.35 | 3.35 | -7.71% | 248,572 | 0.64 |
| Nov 04, 2026 | 3.74 | 4.20 | 3.60 | 3.63 | 3.63 | -2.68% | 319,099 | 0.82 |
| Nov 03, 2026 | 3.76 | 3.83 | 3.54 | 3.73 | 3.73 | +1.08% | 236,257 | 0.61 |
| Nov 02, 2026 | 3.59 | 3.82 | 3.40 | 3.69 | 3.69 | +2.79% | 253,063 | 0.64 |
| Oct 30, 2026 | 3.52 | 3.69 | 3.48 | 3.59 | 3.59 | -0.55% | 195,008 | 0.48 |
| Oct 29, 2026 | 3.70 | 3.83 | 3.30 | 3.61 | 3.61 | -2.70% | 383,571 | 0.95 |
| Oct 28, 2026 | 4.33 | 4.48 | 3.54 | 3.71 | 3.71 | -14.71% | 391,014 | 0.97 |
| Oct 27, 2026 | 4.20 | 4.53 | 4.07 | 4.35 | 4.35 | +5.07% | 523,839 | 1.31 |
| Oct 26, 2026 | 3.93 | 4.33 | 3.89 | 4.14 | 4.14 | +5.88% | 289,605 | 0.72 |
| Oct 23, 2026 | 3.90 | 4.13 | 3.69 | 3.91 | 3.91 | -1.01% | 222,693 | 0.55 |
| Oct 22, 2026 | 3.55 | 4.13 | 3.55 | 3.95 | 3.95 | +9.72% | 386,602 | 0.96 |
| Oct 21, 2026 | 3.63 | 3.83 | 3.50 | 3.60 | 3.60 | -2.44% | 342,422 | 0.84 |
| Oct 20, 2026 | 4.07 | 4.11 | 3.68 | 3.69 | 3.69 | -9.56% | 273,451 | 0.67 |
| Oct 19, 2026 | 4.10 | 4.39 | 4.04 | 4.08 | 4.08 | +1.12% | 254,640 | 0.62 |
| Oct 16, 2026 | 4.26 | 4.34 | 3.96 | 4.04 | 4.04 | -5.72% | 322,143 | 0.78 |
| Oct 15, 2026 | 4.72 | 4.91 | 3.82 | 4.28 | 4.28 | -8.94% | 549,214 | 1.33 |
| Oct 14, 2026 | 5.04 | 5.26 | 4.64 | 4.70 | 4.70 | -9.00% | 467,732 | 1.13 |
| Oct 13, 2026 | 5.46 | 5.84 | 5.08 | 5.17 | 5.17 | -6.09% | 379,059 | 0.90 |
| Oct 12, 2026 | 5.78 | 5.78 | 4.93 | 5.50 | 5.50 | -2.83% | 426,258 | 0.97 |
| Oct 09, 2026 | 5.04 | 5.89 | 5.02 | 5.66 | 5.66 | +14.34% | 544,222 | 1.21 |
| Oct 08, 2026 | 4.50 | 5.05 | 4.41 | 4.95 | 4.95 | +8.32% | 408,264 | 0.91 |
| Oct 07, 2026 | 4.27 | 5.49 | 4.27 | 4.57 | 4.57 | +4.82% | 865,596 | 1.97 |
| Oct 06, 2026 | 3.91 | 4.53 | 3.85 | 4.36 | 4.36 | +9.00% | 323,975 | 0.73 |
| Oct 05, 2026 | 4.03 | 4.38 | 3.91 | 4.00 | 4.00 | +0.76% | 360,632 | 0.80 |
| Oct 02, 2026 | 4.02 | 4.02 | 3.36 | 3.97 | 3.97 | +0.51% | 623,782 | 1.39 |
| Oct 01, 2026 | 4.22 | 4.28 | 3.76 | 3.95 | 3.95 | -5.05% | 747,174 | 1.68 |
| Sep 30, 2026 | 4.12 | 4.18 | 3.77 | 4.16 | 4.16 | +0.24% | 284,201 | 0.64 |
| Sep 29, 2026 | 4.50 | 4.71 | 4.06 | 4.15 | 4.15 | -8.59% | 566,467 | 1.29 |
| Sep 28, 2026 | 3.71 | 4.75 | 3.66 | 4.54 | 4.54 | +20.11% | 641,787 | 1.47 |
| Sep 25, 2026 | 3.88 | 3.92 | 3.39 | 3.78 | 3.78 | +1.89% | 560,828 | 1.28 |
| Sep 24, 2026 | 3.08 | 3.74 | 2.97 | 3.71 | 3.71 | +25.34% | 908,903 | 2.09 |
| Sep 23, 2026 | 2.78 | 3.04 | 2.62 | 2.96 | 2.96 | +6.09% | 321,220 | 0.62 |
| Sep 22, 2026 | 2.70 | 2.83 | 2.63 | 2.79 | 2.79 | +5.68% | 275,088 | 0.53 |
| Sep 21, 2026 | 2.68 | 2.81 | 2.53 | 2.64 | 2.64 | -1.49% | 242,888 | 0.46 |
| Sep 18, 2026 | 2.50 | 2.86 | 2.48 | 2.68 | 2.68 | +5.51% | 670,938 | 1.28 |
| Sep 17, 2026 | 2.35 | 2.60 | 2.31 | 2.54 | 2.54 | +10.92% | 253,684 | 0.47 |
| Sep 16, 2026 | 2.34 | 2.41 | 2.22 | 2.29 | 2.29 | -0.87% | 611,422 | 1.12 |
| Sep 15, 2026 | 2.76 | 2.76 | 2.11 | 2.31 | 2.31 | -16.15% | 762,870 | 1.40 |
| Sep 14, 2026 | 3.06 | 3.28 | 2.76 | 2.76 | 2.76 | -10.26% | 327,283 | 0.59 |
| Sep 11, 2026 | 3.25 | 3.25 | 3.03 | 3.07 | 3.07 | -2.85% | 174,960 | 0.32 |
| Sep 10, 2026 | 2.92 | 3.41 | 2.92 | 3.16 | 3.16 | +5.33% | 772,257 | 1.42 |
| Sep 09, 2026 | 3.13 | 3.24 | 2.97 | 3.00 | 3.00 | -2.91% | 222,496 | 0.41 |
| Sep 08, 2026 | 2.93 | 3.25 | 2.81 | 3.09 | 3.09 | +4.75% | 285,562 | 0.52 |
| Sep 07, 2026 | 3.11 | 3.23 | 2.93 | 2.95 | 2.95 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.11 | 3.23 | 2.93 | 2.95 | 2.95 | -2.96% | 265,725 | 0.48 |
