stockNASDAQ: ZSQR • 28 Days Updates
Z Squared Inc. (ZSQR)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.zsquaredinc.com
Price & Performance Trajectory
Z Squared Inc.NASDAQ: ZSQR
Latest Close
$5.66
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesZSQR session performance
✓ Latest Close USD
$5.66
Latest session close
+$2.59vs period start
Period Return % % GAIN
+84.36%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.88 / $2.11
Period range envelope
$3.77channel spread
Total Volume SHARES
9.69M
Period turnover
Avg: 484.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $5.66 | +14.34% | $5.88 | $5.02 | 541.7K |
| Oct 08, 2026 | $4.95 | +8.32% | $5.04 | $4.41 | 404.6K |
| Oct 07, 2026 | $4.57 | +4.82% | $5.49 | $4.27 | 865.0K |
| Oct 06, 2026 | $4.36 | +9.00% | $4.53 | $3.85 | 318.8K |
| Oct 05, 2026 | $4.00 | +0.76% | $4.37 | $3.91 | 355.8K |
| Oct 02, 2026 | $3.97 | +0.51% | $4.02 | $3.36 | 622.8K |
| Sep 30, 2026 | $4.16 | +0.24% | $4.18 | $3.77 | 283.4K |
| Sep 29, 2026 | $4.15 | -8.59% | $4.71 | $4.06 | 565.2K |
| Sep 28, 2026 | $4.54 | +20.11% | $4.75 | $3.66 | 641.8K |
| Sep 25, 2026 | $3.78 | +1.89% | $3.92 | $3.39 | 559.7K |
| Sep 24, 2026 | $3.71 | +25.34% | $3.74 | $2.97 | 900.8K |
| Sep 23, 2026 | $2.96 | +6.09% | $3.04 | $2.62 | 318.1K |
| Sep 22, 2026 | $2.79 | +5.68% | $2.83 | $2.64 | 275.0K |
| Sep 21, 2026 | $2.64 | -1.49% | $2.81 | $2.53 | 242.9K |
| Sep 18, 2026 | $2.68 | +5.51% | $2.86 | $2.48 | 670.4K |
Page 1 of 2