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
6th Feb 2026 (Fri) 0.34 0.3581 0.3203 0.3579 14,915
5th Feb 2026 (Thu) 0.353 0.3549 0.3199 0.3384 9,340
4th Feb 2026 (Wed) 0.41 0.41 0.34 0.353 8,864
3rd Feb 2026 (Tue) 0.42 0.4284 0.405 0.4299 5,216
2nd Feb 2026 (Mon) 0.426 0.4337 0.375 0.4386 22,327
30th Jan 2026 (Fri) 0.45 0.45 0.4115 0.417 16,250
29th Jan 2026 (Thu) 0.4925 0.4925 0.463 0.472 113,927
28th Jan 2026 (Wed) 0.5105 0.5119 0.4902 0.525 14,401
27th Jan 2026 (Tue) 0.5051 0.517 0.49 0.525 26,129
26th Jan 2026 (Mon) 0.526 0.53 0.505 0.5165 12,197
23rd Jan 2026 (Fri) 0.5787 0.579 0.54 0.56 11,428
22nd Jan 2026 (Thu) 0.5647 0.5794 0.529 0.5543 21,504
21st Jan 2026 (Wed) 0.5002 0.5371 0.485 0.5111 4,778
20th Jan 2026 (Tue) 0.5395 0.5395 0.46 0.48 54,398
19th Jan 2026 (Mon) 0.5701 0.6705 0.5402 0.5543 268,324
16th Jan 2026 (Fri) 0.5701 0.6705 0.5402 0.5543 268,324
15th Jan 2026 (Thu) 0.492 0.58 0.49 0.5654 57,786
14th Jan 2026 (Wed) 0.4811 0.4988 0.469 0.489 8,194
13th Jan 2026 (Tue) 0.503 0.5136 0.4745 0.5166 29,888
12th Jan 2026 (Mon) 0.53 0.538 0.5153 0.5166 13,262
9th Jan 2026 (Fri) 0.52 0.5521 0.5058 0.5498 8,968
8th Jan 2026 (Thu) 0.50 0.533 0.496 0.5121 47,604
7th Jan 2026 (Wed) 0.51 0.5101 0.4846 0.502 33,253
6th Jan 2026 (Tue) 0.5428 0.5428 0.5005 0.5101 63,407
5th Jan 2026 (Mon) 0.5108 0.57 0.5108 0.5564 79,396
2nd Jan 2026 (Fri) 0.4808 0.5455 0.4754 0.514 51,207
1st Jan 2026 (Thu) 0.5099 0.5299 0.4585 0.471 54,488
31st Dec 2025 (Wed) 0.5099 0.5299 0.4585 0.471 54,488
30th Dec 2025 (Tue) 0.475 0.5271 0.475 0.5044 22,013
29th Dec 2025 (Mon) 0.4914 0.51 0.4674 0.482 8,166
26th Dec 2025 (Fri) 0.532 0.60 0.513 0.5173 132,379
25th Dec 2025 (Thu) 0.45 0.53 0.4499 0.505 161,976
24th Dec 2025 (Wed) 0.45 0.53 0.4499 0.505 161,976
23rd Dec 2025 (Tue) 0.45 0.45 0.425 0.43 15,359
22nd Dec 2025 (Mon) 0.45 0.47 0.4108 0.4499 53,858
19th Dec 2025 (Fri) 0.4529 0.4676 0.4469 0.4533 25,297
18th Dec 2025 (Thu) 0.4365 0.51 0.4342 0.443 55,813
17th Dec 2025 (Wed) 0.4699 0.477 0.43 0.4308 17,908
16th Dec 2025 (Tue) 0.496 0.531 0.4566 0.456 32,455
15th Dec 2025 (Mon) 0.4953 0.5398 0.4953 0.4976 39,166
12th Dec 2025 (Fri) 0.60 0.60 0.501 0.503 70,295
11th Dec 2025 (Thu) 0.5064 0.69 0.5064 0.6047 287,679
10th Dec 2025 (Wed) 0.5434 0.5467 0.4811 0.50 44,151
9th Dec 2025 (Tue) 0.499 0.58 0.4933 0.5397 36,918
8th Dec 2025 (Mon) 0.58 0.58 0.4583 0.5297 131,286
FTSE 100 Latest
Value10,369.75
Change60.53