Daily trading records

Z Squared Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Z Squared.

The verified trading-day record runs from July 15, 2026 through October 7, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Z Squared email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Z Squared's price trend and period performance.

The chart connects verified session closes from July 14, 2026 through October 7, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+9.86%

From the September 30, 2026 close of $4.16 to $4.57 on October 7, 2026.

20-session performance

+52.33%

From the September 9, 2026 close of $3.00 to $4.57 on October 7, 2026.

60-session performance

-18.39%

From the July 14, 2026 close of $5.60 to $4.57 on October 7, 2026.

Z Squared Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.27$5.49$4.27$4.57865,596+$0.21 (+4.82%)
$3.91$4.53$3.85$4.36323,976+$0.36 (+9.00%)
$4.03$4.38$3.91$4.00360,694+$0.03 (+0.76%)
$4.02$4.02$3.36$3.97623,782+$0.02 (+0.51%)
$4.22$4.2844$3.76$3.95747,667-$0.21 (-5.05%)
$4.12$4.18$3.765$4.16284,202+$0.01 (+0.24%)
$4.50$4.71$4.06$4.15566,468-$0.39 (-8.59%)
$3.71$4.75$3.655$4.54641,788+$0.76 (+20.11%)
$3.88$3.92$3.39$3.78560,828+$0.07 (+1.89%)
$3.08$3.735$2.9737$3.71908,903+$0.75 (+25.34%)
$2.78$3.04$2.62$2.96321,220+$0.17 (+6.09%)
$2.70$2.8278$2.63$2.79275,088+$0.15 (+5.68%)
$2.68$2.805$2.53$2.64242,889-$0.04 (-1.49%)
$2.50$2.86$2.475$2.68670,938+$0.14 (+5.51%)
$2.35$2.60$2.31$2.54253,887+$0.25 (+10.92%)
$2.34$2.41$2.22$2.29611,422-$0.02 (-0.87%)
$2.76$2.76$2.11$2.31762,870-$0.445 (-16.15%)
$3.06$3.28$2.755$2.755327,284-$0.315 (-10.26%)
$3.25$3.25$3.03$3.07174,960-$0.09 (-2.85%)
$2.92$3.41$2.92$3.16772,258+$0.16 (+5.33%)
$3.13$3.24$2.97$3.00222,496-$0.09 (-2.91%)
$2.93$3.25$2.81$3.09285,562+$0.14 (+4.75%)
$3.11$3.23$2.93$2.95265,726-$0.09 (-2.96%)
$3.07$3.17$2.805$3.04359,630-$0.01 (-0.33%)
$2.90$3.10$2.81$3.05444,019+$0.14 (+4.81%)
$2.96$3.06$2.83$2.91478,139-$0.04 (-1.36%)
$3.86$3.94$2.92$2.95537,722-$0.91 (-23.58%)
$4.24$4.33$3.83$3.86178,813-$0.37 (-8.75%)
$4.31$4.58$4.15$4.23198,221-$0.13 (-2.98%)
$4.09$4.64$4.08$4.36317,740+$0.26 (+6.34%)
$3.66$4.20$3.615$4.10260,196+$0.44 (+12.02%)
$3.66$3.80$3.53$3.66250,603+$0.01 (+0.27%)
$4.00$4.2421$3.61$3.65807,173-$0.31 (-7.83%)
$4.17$4.30$3.85$3.96325,340-$0.15 (-3.65%)
$3.86$4.25$3.855$4.11235,348+$0.26 (+6.75%)
$3.90$4.015$3.71$3.85314,639-$0.01 (-0.26%)
$3.96$4.19$3.86$3.86259,823-$0.08 (-2.03%)
$4.02$4.15$3.85$3.94248,947-$0.22 (-5.29%)
$3.88$4.20$3.86$4.16399,249+$0.27 (+6.94%)
$3.90$4.00$3.77$3.89236,036+$0.02 (+0.52%)
$4.00$4.085$3.84$3.87156,314-$0.03 (-0.77%)
$4.00$4.095$3.83$3.90237,492-$0.14 (-3.47%)
$4.04$4.19$3.83$4.04331,202+$0.10 (+2.54%)
$4.06$4.29$3.93$3.94286,111-$0.17 (-4.14%)
$4.28$4.63$3.91$4.11764,464-$0.19 (-4.42%)
$5.15$5.43$4.245$4.30755,255-$0.84 (-16.34%)
$5.02$5.32$4.61$5.14309,390+$0.33 (+6.86%)
$5.17$5.36$4.78$4.81299,459-$0.41 (-7.85%)
$5.26$5.60$5.10$5.22297,454-$0.07 (-1.32%)
$4.75$5.50$4.71$5.29340,452+$0.47 (+9.75%)
$4.85$4.99$4.35$4.82515,557+$0.01 (+0.21%)
$5.30$5.50$4.77$4.81327,966-$0.45 (-8.56%)
$4.75$5.33$4.625$5.26428,517+$0.50 (+10.50%)
$5.05$5.21$4.61$4.76443,278-$0.22 (-4.42%)
$5.16$5.32$4.93$4.98364,245-$0.35 (-6.57%)
$4.46$5.40$4.32$5.33477,447+$0.805 (+17.79%)
$5.10$5.315$4.46$4.525487,809-$0.53 (-10.48%)
$5.27$5.6134$5.05$5.055650,242-$0.395 (-7.25%)
$5.01$5.45$4.64$5.45715,403+$0.28 (+5.42%)
$5.59$5.75$4.35$5.171,572,651-$0.43 (-7.68%)

Verified data

Trading days shown
60
Coverage start
July 15, 2026
Coverage end
October 7, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Z Squared company profile.Review Z Squared valuation and profitability metrics.

Read the frequently asked questions.

What is Z Squared's latest verified closing price?

Z Squared closed at $4.57 on October 7, 2026.

What period does Z Squared's price history cover?

The page shows 60 verified sessions from July 15, 2026 through October 7, 2026.

What data is included in Z Squared's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Z Squared's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Z Squared's daily prices?

Daily aggregate prices are provided by Polygon.