American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ZSPACE INC NEW

ZSPC Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ZSPC historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ZSPC by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
ZSPC Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ZSPC Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ZSPC Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ZSPC holdings by institutional investors

Insider Trading

Quarterly net insider trading by ZSPC's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for ZSPC

Quiver Logo

No former government officials on record as having lobbied for ZSPC

Revolving Door Dashboard
Corporate Lobbying

ZSPC Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

ZSPC Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ZSPC Income Statement
ZSPC Balance Sheet
ZSPC Cash Flow
U.S. Patents

New ZSPC patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ZSPC from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ZSPC News

Recent insights relating to ZSPC

CNBC Recommendations

Recent picks made for ZSPC stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ZSPC

ZSPC Analyst Ratings

ZSPC Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ZSPC Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ZSPC stock a Buy, Sell, or Hold?

  • What is the price target for $ZSPC stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ZSPC Top Shareholders
Shareholder
Shares Held
ZSPC Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ZSPC stock?

  • Who owns the most shares of $ZSPC stock?

  • What funds own $ZSPC stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ZSPC Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ZSPC Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ZSPC

ZSPACE INC NEW

ZSPACE INC NEW (ZSPC) Historical Stock Prices

ZSPACE INC NEW (ZSPC) closed at $0.1599 on September 23, 2026. Over the past year its adjusted close ranged from $0.1250 to $41.00. Daily prices go back to December 5, 2024, 450 trading days in all.

  • 1 month+3.16%
  • 3 months-12.24%
  • Year to date-98.64%
  • 1 year-99.61%
  • 3 years—
  • 5 years—
  • Max-99.97%
See every congressional and insider trade on the ZSPC price chart

Quiver Premium charts ZSPC's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 0.1511 0.1603 0.1420 0.1599 0.1599 22,652
Sep 22, 2026 0.1420 0.1678 0.1420 0.1610 0.1610 8,786
Sep 21, 2026 0.1445 0.1700 0.1400 0.1500 0.1500 52,058
Sep 18, 2026 0.1629 0.1899 0.1400 0.1400 0.1400 36,617
Sep 17, 2026 0.1517 0.1650 0.1400 0.1650 0.1650 6,207
Sep 16, 2026 0.1517 0.1656 0.1517 0.1656 0.1656 10,657
Sep 15, 2026 0.1500 0.1757 0.1500 0.1518 0.1518 1,657
Sep 14, 2026 0.1460 0.1750 0.1460 0.1750 0.1750 17,908
Sep 11, 2026 0.1460 0.1800 0.1460 0.1468 0.1468 4,894
Sep 10, 2026 0.1450 0.1913 0.1450 0.1598 0.1598 61,650
Sep 9, 2026 0.1600 0.1700 0.1450 0.1525 0.1525 22,246
Sep 8, 2026 0.2000 0.2000 0.1428 0.1696 0.1696 126,895
Sep 4, 2026 0.1801 0.1999 0.1632 0.1800 0.1800 18,034
Sep 3, 2026 0.1600 0.2000 0.1600 0.1839 0.1839 44,253
Sep 2, 2026 0.1300 0.1791 0.1251 0.1700 0.1700 76,414
Sep 1, 2026 0.1400 0.1499 0.1300 0.1499 0.1499 939
Aug 31, 2026 0.1452 0.1550 0.1250 0.1499 0.1499 158,939
Aug 28, 2026 0.1534 0.1700 0.1450 0.1700 0.1700 2,136
Aug 27, 2026 0.1600 0.1700 0.1450 0.1600 0.1600 62,933
Aug 26, 2026 0.1350 0.1700 0.1350 0.1600 0.1600 66,358
Aug 25, 2026 0.1550 0.1913 0.1210 0.1350 0.1350 150,485
Aug 24, 2026 0.1700 0.1913 0.1510 0.1550 0.1550 9,504
Aug 21, 2026 0.1450 0.1912 0.1450 0.1510 0.1510 16,862
Aug 20, 2026 0.1800 0.1900 0.1410 0.1600 0.1600 166,818
Aug 19, 2026 0.1801 0.2000 0.1700 0.1700 0.1700 30,860
Aug 18, 2026 0.1920 0.2198 0.1700 0.1851 0.1851 8,591
Aug 17, 2026 0.1800 0.2100 0.1800 0.1920 0.1920 7,090
Aug 14, 2026 0.2100 0.2388 0.1766 0.2001 0.2001 71,115
Aug 13, 2026 0.2314 0.2485 0.1965 0.2113 0.2113 94,989
Aug 12, 2026 0.1800 0.2500 0.1700 0.2485 0.2485 399,176
Aug 11, 2026 0.1530 0.2000 0.1530 0.1800 0.1800 72,129
Aug 10, 2026 0.1603 0.2000 0.1530 0.1602 0.1602 6,360
Aug 7, 2026 0.1610 0.2000 0.1602 0.1620 0.1620 10,126
Aug 6, 2026 0.1690 0.1999 0.1600 0.1610 0.1610 13,728
Aug 5, 2026 0.1600 0.1888 0.1600 0.1744 0.1744 5,321
Aug 4, 2026 0.1600 0.1800 0.1525 0.1800 0.1800 3,075
Aug 3, 2026 0.1700 0.1772 0.1600 0.1700 0.1700 15,457
Jul 31, 2026 0.1600 0.1895 0.1600 0.1700 0.1700 35,229
Jul 30, 2026 0.1600 0.1895 0.1600 0.1800 0.1800 7,846
Jul 29, 2026 0.1600 0.1800 0.1600 0.1600 0.1600 73,441
Jul 28, 2026 0.1600 0.1800 0.1600 0.1600 0.1600 3,699
Jul 27, 2026 0.1600 0.1855 0.1500 0.1600 0.1600 17,141
Jul 24, 2026 0.1750 0.2013 0.1500 0.1500 0.1500 3,840
Jul 23, 2026 0.1500 0.2080 0.1500 0.2000 0.2000 14,015
Jul 22, 2026 0.1750 0.2390 0.1500 0.1500 0.1500 1,405
Jul 21, 2026 0.1650 0.2390 0.1501 0.1640 0.1640 19,494
Jul 20, 2026 0.1820 0.2250 0.1640 0.2075 0.2075 17,794
Jul 17, 2026 0.1640 0.2260 0.1640 0.1640 0.1640 3,915
Jul 16, 2026 0.1835 0.2050 0.1640 0.1640 0.1640 4,895
Jul 15, 2026 0.1640 0.2000 0.1640 0.1640 0.1640 4,231
Jul 14, 2026 0.1640 0.2400 0.1629 0.1820 0.1820 16,839
Jul 13, 2026 0.1532 0.1930 0.1532 0.1930 0.1930 38,454
Jul 10, 2026 0.1570 0.1890 0.1540 0.1685 0.1685 10,896
Jul 9, 2026 0.1500 0.2150 0.1500 0.1745 0.1745 27,826
Jul 8, 2026 0.1701 0.2000 0.1500 0.1501 0.1501 42,348
Jul 7, 2026 0.1700 0.2060 0.1700 0.1800 0.1800 18,457
Jul 6, 2026 0.1800 0.2114 0.1600 0.1800 0.1800 106,349
Jul 2, 2026 0.1701 0.2359 0.1701 0.1929 0.1929 20,294
Jul 1, 2026 0.1946 0.2060 0.1650 0.1882 0.1882 34,201
Jun 30, 2026 0.1426 0.2062 0.1426 0.1813 0.1813 111,525
Jun 29, 2026 0.1900 0.2000 0.1539 0.1899 0.1899 19,581
Jun 26, 2026 0.1822 0.2194 0.1800 0.1800 0.1800 55,117
Jun 25, 2026 0.1822 0.2500 0.1800 0.2194 0.2194 55,202
Jun 24, 2026 0.2119 0.2550 0.1820 0.1822 0.1822 36,202
Jun 23, 2026 0.1820 0.2296 0.1820 0.1820 0.1820 21,612
Jun 22, 2026 0.2324 0.2550 0.1750 0.1820 0.1820 22,043
Jun 18, 2026 0.1954 0.2689 0.1754 0.1790 0.1790 24,962
Jun 17, 2026 0.2250 0.2349 0.1922 0.1954 0.1954 73,563
Jun 16, 2026 0.2000 0.2549 0.1953 0.2250 0.2250 171,297
Jun 15, 2026 0.2800 0.3100 0.1831 0.2200 0.2200 151,054
Jun 12, 2026 0.3301 0.3500 0.1750 0.2800 0.2800 462,526
Jun 11, 2026 0.2427 0.3600 0.2220 0.3500 0.3500 426,563
Jun 10, 2026 0.1463 0.3000 0.1425 0.2401 0.2401 460,356
Jun 9, 2026 0.1590 0.1800 0.1100 0.1426 0.1426 81,492
Jun 8, 2026 0.1900 0.1900 0.1100 0.1470 0.1470 183,167
Jun 5, 2026 0.1950 0.1990 0.1400 0.1921 0.1921 40,807
Jun 4, 2026 0.1800 0.2136 0.1610 0.2080 0.2080 41,841
Jun 3, 2026 0.2158 0.2350 0.1158 0.1522 0.1522 64,020
Jun 2, 2026 0.2200 0.2394 0.1922 0.2156 0.2156 61,562
Jun 1, 2026 0.1750 0.2571 0.1560 0.2200 0.2200 269,289
May 29, 2026 0.1540 0.1770 0.1480 0.1755 0.1755 89,928
May 28, 2026 0.1555 0.1777 0.1450 0.1527 0.1527 19,937
May 27, 2026 0.1426 0.1862 0.0245 0.1605 0.1605 13,552
May 26, 2026 0.1685 0.1699 0.1325 0.1550 0.1550 63,285
May 22, 2026 0.1632 0.1700 0.1550 0.1562 0.1562 20,820
May 21, 2026 0.1600 0.1700 0.1325 0.1625 0.1625 105,878
May 20, 2026 0.1550 0.1925 0.1550 0.1600 0.1600 23,775
May 19, 2026 0.1700 0.1800 0.1520 0.1673 0.1673 68,600
May 18, 2026 0.1950 0.2209 0.1580 0.1700 0.1700 159,693
May 15, 2026 0.2394 0.2890 0.1810 0.1950 0.1950 277,292
May 14, 2026 0.1388 0.2400 0.1386 0.2247 0.2247 325,166
May 13, 2026 0.1834 0.2000 0.1300 0.1500 0.1500 113,301
May 12, 2026 0.1250 0.2055 0.1200 0.1770 0.1770 173,697
May 11, 2026 0.1430 0.1700 0.1200 0.1250 0.1250 171,727
May 8, 2026 0.1476 0.1699 0.1215 0.1400 0.1400 84,699
May 7, 2026 0.1550 0.1872 0.1200 0.1700 0.1700 65,048
May 6, 2026 0.1803 0.1899 0.1372 0.1372 0.1372 131,153
May 5, 2026 0.1704 0.2000 0.1190 0.1899 0.1899 194,567
May 4, 2026 0.1317 0.1761 0.1200 0.1429 0.1429 379,029
May 1, 2026 0.1200 0.1600 0.1100 0.1500 0.1500 158,757
Apr 30, 2026 0.1400 0.1625 0.0226 0.1400 0.1400 264,143
Apr 29, 2026 0.1881 0.1999 0.1200 0.1600 0.1600 283,738
Apr 28, 2026 0.1747 0.3499 0.0905 0.1999 0.1999 990,443
Apr 27, 2026 0.3774 0.3797 0.2000 0.2395 0.2395 5,347,914
Apr 24, 2026 0.5699 0.5700 0.4192 0.4418 0.4418 3,053,181
Apr 23, 2026 0.7560 0.7560 0.5207 0.5700 0.5700 6,395,648
Apr 22, 2026 1.24 1.24 1.13 1.18 1.18 710,291
Apr 21, 20261-for-25 reverse split 1.39 1.41 1.25 1.27 1.27 880,992
Apr 20, 2026 0.0556 0.0616 0.0503 0.0616 1.54 40,115,523
Apr 17, 2026 0.0673 0.0693 0.0520 0.0536 1.34 133,869,692
Apr 16, 2026 0.0890 0.1250 0.0858 0.0871 2.18 733,728,328
Apr 15, 2026 0.0730 0.0759 0.0666 0.0717 1.79 25,382,477
Apr 14, 2026 0.0700 0.0817 0.0689 0.0800 2.00 31,515,966
Apr 13, 2026 0.0702 0.0778 0.0676 0.0767 1.92 39,325,617
Apr 10, 2026 0.0789 0.0790 0.0688 0.0737 1.84 124,393,902
Apr 9, 2026 0.0845 0.0881 0.0732 0.0771 1.93 25,250,261
Apr 8, 2026 0.0872 0.0980 0.0770 0.0914 2.29 43,640,613
Apr 7, 2026 0.0817 0.1140 0.0700 0.1030 2.58 86,373,927
Apr 6, 2026 0.1110 0.1265 0.0831 0.0894 2.23 165,282,578
Apr 2, 2026 0.1090 0.1100 0.0976 0.1020 2.55 11,141,506
Apr 1, 2026 0.1176 0.1212 0.1070 0.1108 2.77 1,355,983
Mar 31, 2026 0.1097 0.1212 0.1064 0.1135 2.84 1,389,829
Mar 30, 2026 0.1320 0.1320 0.1022 0.1131 2.83 2,001,647
Mar 27, 2026 0.1414 0.1414 0.1228 0.1228 3.07 1,579,259
Mar 26, 2026 0.1402 0.1539 0.1366 0.1400 3.50 1,135,083
Mar 25, 2026 0.1450 0.1512 0.1400 0.1401 3.50 711,811
Mar 24, 2026 0.1533 0.1533 0.1400 0.1460 3.65 682,407
Mar 23, 2026 0.1495 0.1580 0.1373 0.1564 3.91 1,042,788
Mar 20, 2026 0.1385 0.1494 0.1355 0.1443 3.61 1,201,885
Mar 19, 2026 0.1438 0.1498 0.1314 0.1422 3.56 1,482,390
Mar 18, 2026 0.1595 0.1595 0.1400 0.1470 3.67 1,727,466
Mar 17, 2026 0.1559 0.1614 0.1450 0.1562 3.90 1,689,554
Mar 16, 2026 0.1618 0.1698 0.1425 0.1558 3.90 5,854,512
Mar 13, 2026 0.1980 0.2499 0.1850 0.2269 5.67 27,366,555
Mar 12, 2026 0.2150 0.2289 0.1913 0.1921 4.80 702,950
Mar 11, 2026 0.2308 0.2308 0.2106 0.2131 5.33 379,015
Mar 10, 2026 0.2347 0.2347 0.2050 0.2194 5.49 871,651
Mar 9, 2026 0.2356 0.2357 0.2202 0.2284 5.71 677,583
Mar 6, 2026 0.2590 0.2590 0.2300 0.2397 5.99 638,398
Mar 5, 2026 0.2479 0.2578 0.2400 0.2555 6.39 450,272
Mar 4, 2026 0.2500 0.2557 0.2360 0.2477 6.19 334,670
Mar 3, 2026 0.2615 0.2670 0.2450 0.2477 6.19 551,228
Mar 2, 2026 0.2433 0.2637 0.2433 0.2559 6.40 422,688
Feb 27, 2026 0.2770 0.2771 0.2601 0.2639 6.60 232,065
Feb 26, 2026 0.2788 0.2855 0.2700 0.2772 6.93 185,704
Feb 25, 2026 0.2848 0.2896 0.2659 0.2845 7.11 193,146
Feb 24, 2026 0.2635 0.2999 0.2635 0.2906 7.26 425,616
Feb 23, 2026 0.2770 0.2774 0.2543 0.2688 6.72 310,455
Feb 20, 2026 0.2949 0.2949 0.2650 0.2777 6.94 212,891
Feb 19, 2026 0.2904 0.2904 0.2701 0.2752 6.88 266,927
Feb 18, 2026 0.2871 0.3044 0.2595 0.2933 7.33 300,953
Feb 17, 2026 0.2770 0.3100 0.2671 0.2900 7.25 846,923
Feb 13, 2026 0.2690 0.2690 0.2467 0.2640 6.60 319,695
Feb 12, 2026 0.3003 0.3085 0.2412 0.2531 6.33 1,176,330
Feb 11, 2026 0.3467 0.3467 0.2947 0.3071 7.68 692,977
Feb 10, 2026 0.3580 0.3849 0.3385 0.3493 8.73 879,262
Feb 9, 2026 0.3600 0.3642 0.3216 0.3420 8.55 405,995
Feb 6, 2026 0.3400 0.3582 0.3202 0.3579 8.95 315,425
Feb 5, 2026 0.3700 0.3799 0.3174 0.3384 8.46 548,455
Feb 4, 2026 0.4206 0.4225 0.3400 0.3530 8.82 929,672
Feb 3, 2026 0.4300 0.4300 0.4001 0.4299 10.75 243,871
Feb 2, 2026 0.4210 0.4410 0.3750 0.4386 10.96 584,812
Jan 30, 2026 0.4552 0.4590 0.4115 0.4170 10.43 536,735
Jan 29, 2026 0.4950 0.4999 0.4600 0.4720 11.80 3,963,291
Jan 28, 2026 0.5088 0.5240 0.4901 0.4970 12.43 255,831
Jan 27, 2026 0.5200 0.5251 0.4900 0.5250 13.12 314,361
Jan 26, 2026 0.5500 0.5500 0.5050 0.5165 12.91 293,617
Jan 23, 2026 0.5700 0.5890 0.5357 0.5600 14.00 365,185
Jan 22, 2026 0.5890 0.5890 0.5225 0.5543 13.86 613,876
Jan 21, 2026 0.5007 0.5386 0.4800 0.5111 12.78 290,190
Jan 20, 2026 0.5395 0.5400 0.4512 0.4800 12.00 1,308,801
Jan 16, 2026 0.5600 0.6837 0.5402 0.5543 13.86 2,292,834
Jan 15, 2026 0.4920 0.5900 0.4800 0.5654 14.13 1,216,024
Jan 14, 2026 0.4610 0.5000 0.4610 0.4890 12.22 403,639
Jan 13, 2026 0.5184 0.5200 0.4730 0.4910 12.28 571,977
Jan 12, 2026 0.5400 0.5431 0.5122 0.5166 12.91 275,414
Jan 9, 2026 0.5310 0.5522 0.5000 0.5498 13.74 412,346
Jan 8, 2026 0.5081 0.5350 0.4960 0.5121 12.80 596,254
Jan 7, 2026 0.5400 0.5400 0.4802 0.5020 12.55 581,199
Jan 6, 2026 0.5500 0.5600 0.5000 0.5101 12.75 699,731
Jan 5, 2026 0.5123 0.5700 0.5107 0.5564 13.91 640,151
Jan 2, 2026 0.4687 0.5487 0.4687 0.5140 12.85 996,836
Dec 31, 2025 0.5051 0.5448 0.4550 0.4710 11.78 656,512
Dec 30, 2025 0.4766 0.5300 0.4705 0.5044 12.61 392,058
Dec 29, 2025 0.5080 0.5100 0.4600 0.4820 12.05 332,547
Dec 26, 2025 0.5189 0.6000 0.5111 0.5173 12.93 1,513,748
Dec 24, 2025 0.4452 0.5300 0.4400 0.5050 12.62 1,966,963
Dec 23, 2025 0.4501 0.4508 0.4207 0.4300 10.75 244,097
Dec 22, 2025 0.4500 0.4700 0.4070 0.4499 11.25 893,379
Dec 19, 2025 0.4580 0.4840 0.4402 0.4533 11.33 367,749
Dec 18, 2025 0.4200 0.5105 0.4200 0.4430 11.07 889,575
Dec 17, 2025 0.4560 0.4781 0.4251 0.4308 10.77 583,789
Dec 16, 2025 0.5079 0.5313 0.4560 0.4560 11.40 682,727
Dec 15, 2025 0.5100 0.5425 0.4953 0.4976 12.44 881,876
Dec 12, 2025 0.6042 0.6100 0.5009 0.5030 12.57 1,307,492
Dec 11, 2025 0.5210 0.6900 0.5000 0.6047 15.12 3,284,548
Dec 10, 2025 0.5500 0.5500 0.4772 0.5000 12.50 1,388,993
Dec 9, 2025 0.5095 0.5899 0.4868 0.5397 13.49 962,224
Dec 8, 2025 0.5800 0.5899 0.4534 0.5297 13.24 2,341,523
Dec 5, 2025 0.4133 0.5399 0.4000 0.5283 13.21 2,868,587
Dec 4, 2025 0.4301 0.4400 0.3972 0.4118 10.29 546,923
Dec 3, 2025 0.3825 0.4640 0.3720 0.4430 11.07 3,064,790
Dec 2, 2025 0.3718 0.3809 0.3625 0.3720 9.30 384,800
Dec 1, 2025 0.4173 0.4240 0.3754 0.3755 9.39 880,415
Nov 28, 2025 0.3994 0.4300 0.3900 0.4251 10.63 380,656
Nov 26, 2025 0.4183 0.4183 0.3850 0.3891 9.73 1,144,020
Nov 25, 2025 0.4650 0.4700 0.3800 0.3900 9.75 860,757
Nov 24, 2025 0.4800 0.4800 0.4249 0.4600 11.50 895,174
Nov 21, 2025 0.4810 0.4848 0.4200 0.4580 11.45 1,102,547
Nov 20, 2025 0.6700 0.6700 0.4800 0.4962 12.40 1,664,047
Nov 19, 2025 0.8400 0.8500 0.6001 0.6172 15.43 2,329,554
Nov 18, 2025 0.6658 0.8300 0.6400 0.7772 19.43 5,355,673
Nov 17, 2025 0.7400 0.7469 0.6510 0.6597 16.49 324,089
Nov 14, 2025 0.6600 0.7725 0.6305 0.7436 18.59 495,681
Nov 13, 2025 0.7780 0.8080 0.7170 0.7200 18.00 464,980
Nov 12, 2025 0.7350 0.8300 0.7350 0.7600 19.00 456,355
Nov 11, 2025 0.7562 0.7648 0.7123 0.7292 18.23 324,740
Nov 10, 2025 0.8100 0.8281 0.7500 0.7500 18.75 373,814
Nov 7, 2025 0.8300 0.8300 0.7457 0.7974 19.93 530,661
Nov 6, 2025 0.9882 0.9882 0.8150 0.8305 20.76 910,339
Nov 5, 2025 0.9200 0.9807 0.8800 0.9807 24.52 693,308
Nov 4, 2025 0.8900 0.9200 0.8500 0.8740 21.85 288,132
Nov 3, 2025 0.9400 0.9405 0.8701 0.9161 22.90 393,809
Oct 31, 2025 0.9481 0.9492 0.8745 0.9492 23.73 399,834
Oct 30, 2025 0.9600 0.9899 0.9200 0.9357 23.39 502,229
Oct 29, 2025 1.05 1.05 0.9620 0.9634 24.09 826,319
Oct 28, 2025 1.05 1.10 0.9800 1.10 27.50 2,030,808
Oct 27, 2025 1.13 1.13 1.05 1.09 27.25 571,036
Oct 24, 2025 1.18 1.18 1.09 1.12 28.00 473,574
Oct 23, 2025 1.22 1.22 1.15 1.16 29.00 272,376
Oct 22, 2025 1.20 1.22 1.16 1.21 30.25 448,338
Oct 21, 2025 1.23 1.24 1.15 1.19 29.75 333,410
Oct 20, 2025 1.08 1.25 1.05 1.21 30.25 669,218
Oct 17, 2025 1.10 1.13 1.07 1.10 27.50 273,321
Oct 16, 2025 1.19 1.19 1.08 1.13 28.25 458,981
Oct 15, 2025 1.24 1.24 1.18 1.20 30.00 812,631
Oct 14, 2025 1.28 1.29 1.12 1.13 28.25 965,075
Oct 13, 2025 1.24 1.36 1.24 1.32 33.00 594,566
Oct 10, 2025 1.44 1.53 1.21 1.24 30.88 1,954,850
Oct 9, 2025 1.21 1.79 1.21 1.47 36.75 17,828,747
Oct 8, 2025 1.01 1.09 0.9750 1.07 26.75 856,683
Oct 7, 2025 0.9984 1.02 0.9400 1.01 25.25 471,712
Oct 6, 2025 1.02 1.05 0.9800 0.9818 24.55 808,193
Oct 3, 2025 0.9600 1.07 0.9600 1.02 25.50 1,259,257
Oct 2, 2025 0.9300 1.03 0.9150 0.9840 24.60 634,634
Oct 1, 2025 0.9890 0.9890 0.8880 0.8966 22.41 880,204
Sep 30, 2025 1.12 1.12 0.8700 0.9798 24.50 2,553,963
Sep 29, 2025 1.05 1.36 1.00 1.10 27.50 4,235,660
Sep 26, 2025 1.10 1.16 0.9900 1.00 25.00 1,176,063
Sep 25, 2025 1.33 1.40 1.07 1.13 28.25 1,520,118
Sep 24, 2025 1.67 1.72 1.31 1.37 34.25 1,993,226
Sep 23, 2025 1.74 2.32 1.57 1.64 41.00 18,038,175

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ZSPACE INC NEW Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ZSPC, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation