Dark

ZSQR
Z Squared Inc. Common Stock
stock NASDAQ

At Close

Aug 31, 2026 3:59:50 PM EDT

2.94USD-23.407%(-0.90)532,678

2.97Bid 3.42Ask 0.45Spread

Pre-market

Aug 27, 2026 8:22:30 AM EDT

4.60USD+5.747%(+0.25)0

After-hours

Aug 31, 2026 4:57:30 PM EDT

3.00USD+1.868%(+0.06)26,500

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	3.7900	3.7900	2.9300	2.9400	-23.834%	532,678	0.000%
2026-08-28	4.2400	4.3300	3.8300	3.8600	-8.747%	178,813	-23.834%
2026-08-27	4.3100	4.5800	4.1500	4.2300	-2.982%	198,221	-30.496%
2026-08-26	4.0900	4.6400	4.0800	4.3600	+6.341%	317,740	-32.569%
2026-08-25	3.6600	4.2000	3.6150	4.1000	+12.022%	260,196	-28.293%
2026-08-24	3.6600	3.8000	3.5300	3.6600	+0.274%	250,603	-19.672%
2026-08-21	4.0000	4.2421	3.6100	3.6500	-7.828%	807,173	-19.452%
2026-08-20	4.1700	4.3000	3.8500	3.9600	-3.650%	325,340	-25.758%
2026-08-19	3.8600	4.2500	3.8550	4.1100	+6.753%	235,348	-28.467%
2026-08-18	3.9000	4.0150	3.7100	3.8500	-0.259%	314,639	-23.636%
2026-08-17	3.9600	4.1900	3.8600	3.8600	-2.030%	259,823	-23.834%
2026-08-14	4.0200	4.1500	3.8500	3.9400	-5.288%	248,947	-25.381%
2026-08-13	3.8800	4.2000	3.8600	4.1600	+6.941%	399,249	-29.327%
2026-08-12	3.9000	4.0000	3.7700	3.8900	+0.517%	236,036	-24.422%
2026-08-11	4.0000	4.0850	3.8400	3.8700	-0.769%	156,314	-24.031%
2026-08-10	4.0000	4.0950	3.8300	3.9000	-3.465%	237,492	-24.615%
2026-08-07	4.0400	4.1900	3.8300	4.0400	+2.538%	331,202	-27.228%
2026-08-06	4.0600	4.2900	3.9300	3.9400	-4.136%	286,111	-25.381%
2026-08-05	4.2800	4.6300	3.9100	4.1100	-4.419%	764,464	-28.467%
2026-08-04	5.1500	5.4300	4.2450	4.3000	-16.342%	755,255	-31.628%
2026-08-03	5.0200	5.3200	4.6100	5.1400	+6.861%	309,390	-42.802%
2026-07-31	5.1700	5.3600	4.7800	4.8100	-7.854%	299,459	-38.877%
2026-07-30	5.2600	5.6000	5.1000	5.2200	-1.323%	297,454	-43.678%
2026-07-29	4.7500	5.5000	4.7100	5.2900	+9.751%	340,452	-44.423%
2026-07-28	4.8500	4.9900	4.3500	4.8200	+0.208%	515,557	-39.004%
2026-07-27	5.3000	5.5000	4.7700	4.8100	-8.555%	327,966	-38.877%
2026-07-24	4.7500	5.3300	4.6250	5.2600	+10.504%	428,517	-44.106%
2026-07-23	5.0500	5.2100	4.6100	4.7600	-4.418%	443,278	-38.235%
2026-07-22	5.1600	5.3200	4.9300	4.9800	-6.567%	364,245	-40.964%
2026-07-21	4.4600	5.4000	4.3200	5.3300	+17.790%	477,447	-44.841%
2026-07-20	5.1000	5.3150	4.4600	4.5250	-10.485%	487,809	-35.028%
2026-07-17	5.2700	5.6134	5.0500	5.0550	-7.248%	650,242	-41.840%
2026-07-16	5.0100	5.4500	4.6400	5.4500	+5.416%	715,403	-46.055%
2026-07-15	5.5900	5.7500	4.3500	5.1700	-7.679%	1,572,651	-43.133%
2026-07-14	7.5000	7.5000	5.2800	5.6000	-22.222%	1,115,248	-47.500%
2026-07-13	8.2800	8.7900	7.1500	7.2000	-15.888%	476,277	-59.167%
2026-07-10	8.3500	8.6600	7.7000	8.5600	+0.824%	326,410	-65.654%
2026-07-09	7.3600	8.6299	7.2300	8.4900	+20.597%	634,804	-65.371%
2026-07-08	8.5100	8.5248	6.9400	7.0400	-17.079%	631,470	-58.239%
2026-07-07	10.6600	11.0350	8.4750	8.4900	-22.748%	650,938	-65.371%
2026-07-06	10.9400	11.5550	10.0900	10.9900	0.000%	499,538	-73.248%
2026-07-02	11.7600	11.9900	10.8000	10.9900	-8.569%	517,627	-73.248%
2026-07-01	10.1900	12.1900	10.1350	12.0200	+13.611%	463,345	-75.541%
2026-06-30	11.4800	11.5000	9.8900	10.5800	-9.340%	615,070	-72.212%
2026-06-29	12.6000	13.0000	11.0301	11.6700	-6.340%	671,005	-74.807%
2026-06-26	11.7600	12.5550	11.0800	12.4600	+2.131%	5,686,582	-76.404%
2026-06-25	13.4000	13.6400	11.8201	12.2000	-10.029%	379,358	-75.902%
2026-06-24	13.1100	14.0300	12.5567	13.5600	+1.345%	326,713	-78.319%
2026-06-23	14.0200	14.4500	12.0000	13.3800	-9.041%	895,435	-78.027%
2026-06-22	16.6200	16.6200	14.0200	14.7100	-12.074%	863,379	-80.014%
2026-06-18	15.3800	16.8500	15.2808	16.7300	+7.312%	1,111,472	-82.427%
2026-06-17	14.8900	15.8900	14.2650	15.5900	+4.842%	786,130	-81.142%
2026-06-16	12.5200	15.1855	12.5200	14.8700	+16.445%	857,931	-80.229%
2026-06-15	10.9300	12.9400	10.8800	12.7700	+16.888%	345,295	-76.977%
2026-06-12	10.7100	11.3500	10.7100	10.9250	+0.229%	164,708	-73.089%
2026-06-11	10.2300	11.5000	10.2000	10.9000	+4.909%	258,129	-73.028%
2026-06-10	10.1500	11.1400	10.1100	10.3900	+0.581%	224,417	-71.704%
2026-06-09	10.0100	10.8500	9.7320	10.3300	+2.480%	261,678	-71.539%
2026-06-08	10.3700	10.3800	9.7500	10.0800	-0.395%	211,519	-70.833%
2026-06-05	10.8900	11.5000	9.9100	10.1200	-7.071%	230,956	-70.949%
2026-06-04	10.7450	11.4000	10.4650	10.8900	+1.871%	242,427	-73.003%
2026-06-03	10.8500	11.4000	9.9900	10.6900	-4.039%	343,995	-72.498%
2026-06-02	10.6200	11.4900	9.7726	11.1400	+5.492%	498,073	-73.609%
2026-06-01	9.2100	10.8150	9.2050	10.5600	+13.426%	332,387	-72.159%
2026-05-29	8.8000	9.3800	8.5100	9.3100	+4.489%	214,803	-68.421%
2026-05-28	9.9100	9.9100	8.6650	8.9100	-10.721%	296,212	-67.003%
2026-05-27	9.8100	10.5712	9.5700	9.9800	+5.385%	354,941	-70.541%
2026-05-26	8.7400	9.8800	8.6700	9.4700	+5.457%	308,659	-68.955%
2026-05-22	8.2100	9.1550	8.1600	8.9800	+10.049%	228,732	-67.261%
2026-05-21	8.5400	8.8000	7.9950	8.1600	-5.882%	283,942	-63.971%
2026-05-20	9.3600	9.7000	8.5200	8.6700	-9.593%	213,361	-66.090%
2026-05-19	9.5000	10.4400	9.0400	9.5900	+2.239%	238,107	-69.343%
2026-05-18	9.3000	9.6365	8.8950	9.3800	+1.405%	160,094	-68.657%
2026-05-15	9.8400	9.8800	8.9300	9.2500	-5.996%	173,002	-68.216%
2026-05-14	11.3800	11.4700	9.0001	9.8400	-12.920%	254,103	-70.122%
2026-05-13	11.9000	12.9300	11.1000	11.3000	-6.919%	145,623	-73.982%
2026-05-12	11.7800	12.4800	11.3800	12.1400	+0.747%	134,580	-75.783%
2026-05-11	12.4000	13.0400	11.8000	12.0500	-3.329%	151,253	-75.602%
2026-05-08	13.2200	13.2500	12.3700	12.4650	-3.968%	193,587	-76.414%
2026-05-07	14.0000	14.0000	12.8700	12.9800	-7.219%	181,122	-77.350%
2026-05-06	14.0000	14.5900	13.2500	13.9900	+1.230%	162,871	-78.985%
2026-05-05	14.1600	15.0800	13.6588	13.8200	-1.847%	146,075	-78.726%
2026-05-04	14.2700	14.6000	13.3700	14.0800	-2.561%	204,411	-79.119%
2026-05-01	15.9576	16.0000	14.1300	14.4500	-9.461%	140,942	-79.654%
2026-04-30	15.2200	16.7400	15.2200	15.9600	+1.656%	107,843	-81.579%
2026-04-29	14.8100	16.1250	14.0600	15.7000	+4.493%	169,025	-81.274%
2026-04-28	14.0100	15.5500	12.5100	15.0250	-1.151%	206,050	-80.433%
2026-04-27	18.8000	18.8000	9.0000	15.2000	0.000%	207,855	-80.658%

.dark-mode .kkTcct{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kkTcct{ color: #333333; background-color: white; border: 2px solid #333333; }ZSQRZ Squared Inc. Common Stockstock NASDAQ

ZSQR
Z Squared Inc. Common Stock
stock NASDAQ