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
20th May 2026 (Wed) 0.3552 0.3552 0.2395 0.2395 0
19th May 2026 (Tue) 0.3552 0.3552 0.2395 0.2395 0
18th May 2026 (Mon) 0.3552 0.3552 0.2395 0.2395 0
15th May 2026 (Fri) 0.3552 0.3552 0.2395 0.2395 0
14th May 2026 (Thu) 0.3552 0.3552 0.2395 0.2395 0
13th May 2026 (Wed) 0.3552 0.3552 0.2395 0.2395 0
12th May 2026 (Tue) 0.3552 0.3552 0.2395 0.2395 0
11th May 2026 (Mon) 0.3552 0.3552 0.2395 0.2395 0
8th May 2026 (Fri) 0.3552 0.3552 0.2395 0.2395 0
7th May 2026 (Thu) 0.3552 0.3552 0.2395 0.2395 0
6th May 2026 (Wed) 0.3552 0.3552 0.2395 0.2395 0
5th May 2026 (Tue) 0.3552 0.3552 0.2395 0.2395 0
4th May 2026 (Mon) 0.3552 0.3552 0.2395 0.2395 0
1st May 2026 (Fri) 0.3552 0.3552 0.2395 0.2395 0
30th Apr 2026 (Thu) 0.3552 0.3552 0.2395 0.2395 0
29th Apr 2026 (Wed) 0.3552 0.3552 0.2395 0.2395 0
28th Apr 2026 (Tue) 0.3552 0.3552 0.2395 0.2395 0
27th Apr 2026 (Mon) 0.3552 0.359 0.20 0.2395 296,715
24th Apr 2026 (Fri) 0.5591 0.5591 0.42 0.4418 126,799
23rd Apr 2026 (Thu) 0.7083 0.7083 0.5245 0.57 541,441
22nd Apr 2026 (Wed) 1.22 1.22 1.14 1.18 39,660
21st Apr 2026 (Tue) 1.37 1.39 1.25 1.27 39,425
20th Apr 2026 (Mon) 0.0548 0.0599 0.0504 0.0616 3,923,574
17th Apr 2026 (Fri) 0.0677 0.0689 0.052 0.0536 10,953,692
16th Apr 2026 (Thu) 0.093 0.125 0.0858 0.0871 88,877,649
15th Apr 2026 (Wed) 0.0746 0.0759 0.0669 0.0717 1,292,829
14th Apr 2026 (Tue) 0.0705 0.0817 0.069 0.08 2,234,109
13th Apr 2026 (Mon) 0.07 0.0778 0.0676 0.0767 2,994,746
10th Apr 2026 (Fri) 0.0789 0.0789 0.0689 0.0737 16,543,356
9th Apr 2026 (Thu) 0.083 0.0859 0.0732 0.0771 1,694,884
8th Apr 2026 (Wed) 0.0869 0.0979 0.0785 0.0914 3,606,946
7th Apr 2026 (Tue) 0.0817 0.1134 0.07 0.103 8,813,767
6th Apr 2026 (Mon) 0.1106 0.1265 0.084 0.0894 23,512,629
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
FTSE 100 Latest
Value10,443.47
Change11.13