Z Squared Inc. ZSQR
2.38 USD -0.10 (-3.85%)
Regular-session close
2.38 0.00 0.00%
After hours · Nov 13, 4:26 PM ET
2.34 Day range 2.57
2.29 52-week range 18.80
- YTD
- -83.33%
- 1 year
- -83.22%
ZSQR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.47 | 2.57 | 2.34 | 2.38 | -0.09 | -3.64% | 194,982 |
| Nov 12, 2026 | 2.50 | 2.50 | 2.29 | 2.47 | -0.11 | -4.26% | 250,700 |
| Nov 11, 2026 | 2.31 | 2.67 | 2.13 | 2.58 | +0.28 | +12.17% | 488,100 |
| Nov 10, 2026 | 2.79 | 2.83 | 2.11 | 2.30 | -0.49 | -17.56% | 586,800 |
| Nov 9, 2026 | 3.44 | 3.49 | 2.78 | 2.79 | -0.57 | -16.96% | 461,100 |
| Nov 6, 2026 | 3.34 | 3.49 | 3.17 | 3.36 | +0.01 | +0.30% | 193,200 |
| Nov 5, 2026 | 3.65 | 3.80 | 3.31 | 3.35 | -0.28 | -7.71% | 248,700 |
| Nov 4, 2026 | 3.74 | 4.20 | 3.60 | 3.63 | -0.10 | -2.68% | 319,100 |
| Nov 3, 2026 | 3.76 | 3.83 | 3.54 | 3.73 | +0.04 | +1.08% | 231,900 |
| Nov 2, 2026 | 3.59 | 3.82 | 3.40 | 3.69 | +0.10 | +2.79% | 253,100 |
| Oct 30, 2026 | 3.52 | 3.69 | 3.48 | 3.59 | -0.02 | -0.55% | 195,200 |
| Oct 29, 2026 | 3.70 | 3.83 | 3.30 | 3.61 | -0.10 | -2.70% | 385,400 |
| Oct 28, 2026 | 4.33 | 4.48 | 3.54 | 3.71 | -0.64 | -14.71% | 392,000 |
| Oct 27, 2026 | 4.20 | 4.53 | 4.07 | 4.35 | +0.21 | +5.07% | 523,800 |
| Oct 26, 2026 | 3.93 | 4.32 | 3.88 | 4.14 | +0.23 | +5.88% | 290,900 |
| Oct 23, 2026 | 3.90 | 4.13 | 3.68 | 3.91 | -0.04 | -1.01% | 222,700 |
| Oct 22, 2026 | 3.55 | 4.13 | 3.55 | 3.95 | +0.35 | +9.72% | 386,600 |
| Oct 21, 2026 | 3.63 | 3.83 | 3.50 | 3.60 | -0.09 | -2.44% | 342,300 |
| Oct 20, 2026 | 4.07 | 4.11 | 3.68 | 3.69 | -0.39 | -9.56% | 273,400 |
| Oct 19, 2026 | 4.10 | 4.39 | 4.04 | 4.08 | +0.05 | +1.24% | 254,600 |
| Oct 16, 2026 | 4.26 | 4.34 | 3.96 | 4.03 | -0.25 | -5.84% | 322,100 |
| Oct 15, 2026 | 4.72 | 4.91 | 3.82 | 4.28 | -0.42 | -8.94% | 549,200 |
| Oct 14, 2026 | 5.04 | 5.26 | 4.64 | 4.70 | -0.46 | -8.91% | 467,600 |
| Oct 13, 2026 | 5.46 | 5.84 | 5.08 | 5.16 | -0.34 | -6.18% | 379,100 |
| Oct 12, 2026 | 5.78 | 5.78 | 4.93 | 5.50 | -0.16 | -2.83% | 425,900 |
| Oct 9, 2026 | 5.04 | 5.89 | 5.02 | 5.66 | +0.71 | +14.34% | 542,900 |
| Oct 8, 2026 | 4.50 | 5.05 | 4.41 | 4.95 | +0.38 | +8.32% | 407,300 |
| Oct 7, 2026 | 4.27 | 5.49 | 4.27 | 4.57 | +0.21 | +4.82% | 865,500 |
| Oct 6, 2026 | 3.91 | 4.53 | 3.85 | 4.36 | +0.36 | +9.00% | 324,000 |
| Oct 5, 2026 | 4.03 | 4.38 | 3.91 | 4.00 | +0.03 | +0.76% | 360,600 |
| Oct 2, 2026 | 4.02 | 4.02 | 3.36 | 3.97 | +0.02 | +0.51% | 623,100 |
| Oct 1, 2026 | 4.22 | 4.28 | 3.76 | 3.95 | -0.21 | -5.05% | 747,200 |
| Sep 30, 2026 | 4.12 | 4.18 | 3.77 | 4.16 | +0.01 | +0.24% | 283,500 |
| Sep 29, 2026 | 4.50 | 4.71 | 4.06 | 4.15 | -0.39 | -8.59% | 565,200 |
| Sep 28, 2026 | 3.71 | 4.75 | 3.65 | 4.54 | +0.76 | +20.11% | 641,800 |
| Sep 25, 2026 | 3.88 | 3.92 | 3.39 | 3.78 | +0.07 | +1.89% | 559,700 |
| Sep 24, 2026 | 3.08 | 3.73 | 2.97 | 3.71 | +0.75 | +25.34% | 900,800 |
| Sep 23, 2026 | 2.78 | 3.04 | 2.62 | 2.96 | +0.17 | +6.09% | 318,100 |
| Sep 22, 2026 | 2.70 | 2.83 | 2.63 | 2.79 | +0.15 | +5.68% | 275,000 |
| Sep 21, 2026 | 2.68 | 2.81 | 2.53 | 2.64 | -0.04 | -1.49% | 242,900 |
| Sep 18, 2026 | 2.50 | 2.86 | 2.47 | 2.68 | +0.14 | +5.51% | 670,400 |
| Sep 17, 2026 | 2.35 | 2.60 | 2.31 | 2.54 | +0.25 | +10.92% | 253,700 |
| Sep 16, 2026 | 2.34 | 2.41 | 2.22 | 2.29 | -0.02 | -0.87% | 610,100 |
| Sep 15, 2026 | 2.76 | 2.76 | 2.11 | 2.31 | -0.45 | -16.30% | 762,600 |
| Sep 14, 2026 | 3.06 | 3.28 | 2.76 | 2.76 | -0.31 | -10.10% | 327,100 |
| Sep 11, 2026 | 3.25 | 3.25 | 3.03 | 3.07 | -0.09 | -2.85% | 175,000 |
| Sep 10, 2026 | 2.92 | 3.41 | 2.92 | 3.16 | +0.16 | +5.33% | 771,500 |
| Sep 9, 2026 | 3.13 | 3.24 | 2.97 | 3.00 | -0.09 | -2.91% | 222,000 |
| Sep 8, 2026 | 2.93 | 3.25 | 2.81 | 3.09 | +0.14 | +4.75% | 285,600 |
| Sep 4, 2026 | 3.11 | 3.23 | 2.93 | 2.95 | -0.09 | -2.96% | 265,700 |
| Sep 3, 2026 | 3.07 | 3.17 | 2.81 | 3.04 | -0.01 | -0.33% | 359,600 |
| Sep 2, 2026 | 2.90 | 3.10 | 2.81 | 3.05 | +0.14 | +4.81% | 444,000 |
| Sep 1, 2026 | 2.96 | 3.06 | 2.83 | 2.91 | -0.04 | -1.36% | 473,400 |
| Aug 31, 2026 | 3.86 | 3.94 | 2.92 | 2.95 | -0.91 | -23.58% | 536,300 |
| Aug 28, 2026 | 4.24 | 4.33 | 3.83 | 3.86 | -0.37 | -8.75% | 178,600 |
| Aug 27, 2026 | 4.31 | 4.58 | 4.15 | 4.23 | -0.13 | -2.98% | 198,200 |
| Aug 26, 2026 | 4.09 | 4.64 | 4.08 | 4.36 | +0.26 | +6.34% | 317,500 |
| Aug 25, 2026 | 3.66 | 4.20 | 3.62 | 4.10 | +0.44 | +12.02% | 258,900 |
| Aug 24, 2026 | 3.66 | 3.80 | 3.53 | 3.66 | +0.01 | +0.27% | 250,300 |
| Aug 21, 2026 | 4.00 | 4.24 | 3.61 | 3.65 | -0.31 | -7.83% | 805,300 |
| Aug 20, 2026 | 4.17 | 4.30 | 3.85 | 3.96 | -0.15 | -3.65% | 325,300 |
| Aug 19, 2026 | 3.86 | 4.25 | 3.86 | 4.11 | +0.26 | +6.75% | 235,300 |
| Aug 18, 2026 | 3.90 | 4.01 | 3.71 | 3.85 | -0.01 | -0.26% | 314,600 |
| Aug 17, 2026 | 3.96 | 4.19 | 3.86 | 3.86 | -0.08 | -2.03% | 259,800 |
| Aug 14, 2026 | 4.02 | 4.15 | 3.85 | 3.94 | -0.22 | -5.29% | 248,900 |
65 days, newest first. Daily bars as drawn on the ZSQR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.