Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zspace Inc (ZSPC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.1066 0.1066 0.0977 0.102 24,934
2nd Apr 2026 (Thu) 0.1066 0.1066 0.0977 0.102 24,934
1st Apr 2026 (Wed) 0.1138 0.1212 0.1073 0.1108 56,956
31st Mar 2026 (Tue) 0.1064 0.1205 0.1064 0.1135 56,275
30th Mar 2026 (Mon) 0.1269 0.1304 0.1022 0.1131 41,335
27th Mar 2026 (Fri) 0.138 0.138 0.1235 0.1228 33,306
26th Mar 2026 (Thu) 0.1384 0.1513 0.1384 0.14 41,176
25th Mar 2026 (Wed) 0.141 0.1511 0.1401 0.1401 14,137
24th Mar 2026 (Tue) 0.151 0.151 0.14 0.146 13,413
23rd Mar 2026 (Mon) 0.1373 0.1569 0.1373 0.1564 64,992
20th Mar 2026 (Fri) 0.1385 0.1494 0.1373 0.1443 4,837
19th Mar 2026 (Thu) 0.14 0.1498 0.1315 0.1422 104,696
18th Mar 2026 (Wed) 0.1538 0.1538 0.1403 0.147 74,400
17th Mar 2026 (Tue) 0.1512 0.1614 0.1451 0.1562 70,743
16th Mar 2026 (Mon) 0.165 0.1698 0.1436 0.1558 334,973
13th Mar 2026 (Fri) 0.1903 0.2478 0.188 0.2269 2,129,222
12th Mar 2026 (Thu) 0.21 0.21 0.1922 0.1921 24,736
11th Mar 2026 (Wed) 0.2145 0.221 0.213 0.2131 7,938
10th Mar 2026 (Tue) 0.2347 0.2347 0.2072 0.2194 27,918
9th Mar 2026 (Mon) 0.235 0.235 0.2218 0.2284 17,697
6th Mar 2026 (Fri) 0.249 0.25 0.23 0.2397 9,709
5th Mar 2026 (Thu) 0.2425 0.2578 0.2407 0.2555 3,271
4th Mar 2026 (Wed) 0.2503 0.2505 0.2363 0.2477 29,544
3rd Mar 2026 (Tue) 0.2574 0.261 0.245 0.2477 324
2nd Mar 2026 (Mon) 0.2582 0.2629 0.2461 0.2559 17,190
27th Feb 2026 (Fri) 0.2686 0.2686 0.2602 0.2639 11,684
26th Feb 2026 (Thu) 0.2717 0.2809 0.2701 0.2772 3,978
25th Feb 2026 (Wed) 0.2651 0.2845 0.2651 0.2845 0
24th Feb 2026 (Tue) 0.2651 0.2906 0.2651 0.2906 0
23rd Feb 2026 (Mon) 0.2651 0.2729 0.2554 0.2688 20,540
20th Feb 2026 (Fri) 0.2669 0.2814 0.2669 0.2777 12,079
19th Feb 2026 (Thu) 0.2801 0.2801 0.2706 0.2752 16,354
18th Feb 2026 (Wed) 0.271 0.3031 0.26 0.2933 18,450
17th Feb 2026 (Tue) 0.2777 0.31 0.2777 0.29 19,557
16th Feb 2026 (Mon) 0.2538 0.2675 0.2502 0.264 24,081
13th Feb 2026 (Fri) 0.2538 0.2675 0.2502 0.264 24,081
12th Feb 2026 (Thu) 0.3011 0.3019 0.242 0.2531 27,263
11th Feb 2026 (Wed) 0.34 0.34 0.2948 0.3071 24,823
10th Feb 2026 (Tue) 0.3517 0.3774 0.3401 0.3493 19,018
9th Feb 2026 (Mon) 0.3314 0.36 0.3216 0.342 27,402
6th Feb 2026 (Fri) 0.34 0.3581 0.3203 0.3579 14,915
FTSE 100 Latest
Value10,436.29
Change71.50