stockNASDAQ: ZSQR • 28 Days Updates
Z Squared Inc. (ZSQR)
Showing Closing Date Range from Sep 3 to Oct 1, 2026.
Investor Relations:ir.zsquaredinc.com
Price & Performance Trajectory
Z Squared Inc.NASDAQ: ZSQR
Latest Close
$4.16
28 Days Updates Trajectory
Showing Closing Date Range from Sep 3 to Oct 1, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesZSQR session performance
✓ Latest Close USD
$4.16
Latest session close
+$1.12vs period start
Period Return % % GAIN
+36.84%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4.75 / $2.11
Period range envelope
$2.64channel spread
Total Volume SHARES
8.49M
Period turnover
Avg: 446.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 17, 2026 | $2.54 | +10.92% | $2.60 | $2.31 | 253.7K |
| Sep 16, 2026 | $2.29 | -0.87% | $2.41 | $2.22 | 610.1K |
| Sep 15, 2026 | $2.31 | -16.15% | $2.76 | $2.11 | 762.6K |
| Sep 14, 2026 | $2.76 | -10.26% | $3.28 | $2.76 | 327.1K |
| Sep 11, 2026 | $3.07 | -2.85% | $3.25 | $3.03 | 175.0K |
| Sep 10, 2026 | $3.16 | +5.33% | $3.41 | $2.92 | 771.5K |
Page 1 of 2