Z Squared Stock Price History
NASDAQ: ZSQRFinanceFinance: Consumer ServicesUSD
5.66+0.71 (+14.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZSQR price history at a glance
The price history for Z Squared (ZSQR) on this page begins on December 14, 2020, when the stock closed at $198.00; it most recently closed at $5.66 on October 5, 2026. The highest price in this record is $428.40, reached on October 24, 2022; the latest close is 98.7% below that peak. Across the 5 complete calendar years in the table, ZSQR finished higher in 1 and lower in 4. Its best year was 2025 (+155.9%) and its worst was 2022 (-84.7%).
Over roughly 6 years the share price changed -97.1%, a -45.8% compound annual price return (excluding dividends). In the last 12 months alone, ZSQR has lost 63.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $428.40
- Date of high
- Oct 24, 2022
- Low since 2020
- $2.11
- Date of low
- Sep 14, 2026
- 52-week high
- $21.41
- 52-week low
- $2.11
- IPO year
- 2020
- Last close
- $5.66
ZSQR returns
1 week
+42.57%
1 month
+88.67%
3 months
-33.88%
6 months
-52.64%
Year to date
-60.28%
1 year
-63.95%
3 years
-76.80%
5 years
-97.16%
ZSQR price return, excluding dividends.
ZSQR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.66 | -61.34% |
| 2025 | 14.64 | +155.94% |
| 2024 | 5.72 | -63.52% |
| 2023 | 15.68 | -48.79% |
| 2022 | 30.62 | -84.69% |
| 2021 | 200.00 | -1.86% |
| 2020* | 203.80 | +2.93% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ZSQR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.04 | 5.88 | 5.02 | 5.66 | +14.34% | |
| 4.50 | 5.04 | 4.41 | 4.95 | +8.32% | |
| 4.27 | 5.49 | 4.27 | 4.57 | +4.82% | |
| 3.91 | 4.53 | 3.85 | 4.36 | +9.00% | |
| 4.03 | 4.38 | 3.91 | 4.00 | +0.76% | |
| 4.02 | 4.02 | 3.36 | 3.97 | +0.51% | |
| 4.22 | 4.28 | 3.76 | 3.95 | -5.05% | |
| 4.12 | 4.18 | 3.77 | 4.16 | +0.24% | |
| 4.50 | 4.71 | 4.06 | 4.15 | -8.59% | |
| 3.71 | 4.75 | 3.66 | 4.54 | +20.11% | |
| 3.88 | 3.92 | 3.39 | 3.78 | +1.89% | |
| 3.08 | 3.74 | 2.97 | 3.71 | +25.34% | |
| 2.78 | 3.04 | 2.62 | 2.96 | +6.09% | |
| 2.70 | 2.83 | 2.63 | 2.79 | +5.68% | |
| 2.68 | 2.81 | 2.53 | 2.64 | -1.49% | |
| 2.50 | 2.86 | 2.48 | 2.68 | +5.51% | |
| 2.35 | 2.60 | 2.31 | 2.54 | +10.92% | |
| 2.34 | 2.41 | 2.22 | 2.29 | -0.87% | |
| 2.76 | 2.76 | 2.11 | 2.31 | -16.15% | |
| 3.06 | 3.28 | 2.76 | 2.76 | -10.26% | |
| 3.25 | 3.25 | 3.03 | 3.07 | -2.85% | |
| 2.92 | 3.41 | 2.92 | 3.16 | +5.33% | |
| 3.13 | 3.24 | 2.97 | 3.00 | -2.91% | |
| 2.93 | 3.25 | 2.81 | 3.09 | +4.75% | |
| 3.11 | 3.23 | 2.93 | 2.95 | -2.96% | |
| 3.07 | 3.17 | 2.81 | 3.04 | -0.33% | |
| 2.90 | 3.10 | 2.81 | 3.05 | +4.81% | |
| 2.96 | 3.06 | 2.83 | 2.91 | -1.36% | |
| 3.86 | 3.94 | 2.92 | 2.95 | -23.58% | |
| 4.24 | 4.33 | 3.83 | 3.86 | -8.75% | |
| 4.31 | 4.58 | 4.15 | 4.23 | -2.98% | |
| 4.09 | 4.64 | 4.08 | 4.36 | +6.34% | |
| 3.66 | 4.20 | 3.62 | 4.10 | +12.02% | |
| 3.66 | 3.80 | 3.53 | 3.66 | +0.27% | |
| 4.00 | 4.24 | 3.61 | 3.65 | -7.83% | |
| 4.17 | 4.30 | 3.85 | 3.96 | -3.65% | |
| 3.86 | 4.25 | 3.86 | 4.11 | +6.75% | |
| 3.90 | 4.02 | 3.71 | 3.85 | -0.26% | |
| 3.96 | 4.19 | 3.86 | 3.86 | -2.03% | |
| 4.02 | 4.15 | 3.85 | 3.94 | -5.29% | |
| 3.88 | 4.20 | 3.86 | 4.16 | +6.94% | |
| 3.90 | 4.00 | 3.77 | 3.89 | +0.52% | |
| 4.00 | 4.09 | 3.84 | 3.87 | -0.77% | |
| 4.00 | 4.10 | 3.83 | 3.90 | -3.47% | |
| 4.04 | 4.19 | 3.83 | 4.04 | +2.54% | |
| 4.06 | 4.29 | 3.93 | 3.94 | -4.14% | |
| 4.28 | 4.63 | 3.91 | 4.11 | -4.42% | |
| 5.15 | 5.43 | 4.25 | 4.30 | -16.34% | |
| 5.02 | 5.32 | 4.61 | 5.14 | +6.86% | |
| 5.17 | 5.36 | 4.78 | 4.81 | -7.85% | |
| 5.26 | 5.60 | 5.10 | 5.22 | -1.32% | |
| 4.75 | 5.50 | 4.71 | 5.29 | +9.75% | |
| 4.85 | 4.99 | 4.35 | 4.82 | +0.21% | |
| 5.30 | 5.50 | 4.77 | 4.81 | -8.56% | |
| 4.75 | 5.33 | 4.63 | 5.26 | +10.50% | |
| 5.05 | 5.21 | 4.61 | 4.76 | -4.42% | |
| 5.16 | 5.32 | 4.93 | 4.98 | -6.57% | |
| 4.46 | 5.40 | 4.32 | 5.33 | +17.79% | |
| 5.10 | 5.32 | 4.46 | 4.53 | -10.48% | |
| 5.27 | 5.61 | 5.05 | 5.06 | -7.25% | |
| 5.01 | 5.45 | 4.64 | 5.45 | +5.42% | |
| 5.59 | 5.75 | 4.35 | 5.17 | -7.68% | |
| 7.50 | 7.50 | 5.28 | 5.60 | -22.22% | |
| 8.28 | 8.79 | 7.15 | 7.20 | -15.89% | |
| 8.35 | 8.66 | 7.70 | 8.56 | +0.82% | |
| 7.36 | 8.63 | 7.23 | 8.49 | +20.60% | |
| 8.51 | 8.53 | 6.94 | 7.04 | -17.08% | |
| 10.66 | 11.04 | 8.48 | 8.49 | -22.75% | |
| 10.94 | 11.56 | 10.09 | 10.99 | 0.00% | |
| 11.76 | 11.99 | 10.80 | 10.99 | -8.57% | |
| 10.19 | 12.19 | 10.14 | 12.02 | +13.61% | |
| 11.48 | 11.50 | 9.89 | 10.58 | -9.34% | |
| 12.60 | 13.00 | 11.03 | 11.67 | -6.34% | |
| 11.76 | 12.56 | 11.08 | 12.46 | +2.13% | |
| 13.40 | 13.64 | 11.82 | 12.20 | -10.03% | |
| 13.11 | 14.03 | 12.56 | 13.56 | +1.35% | |
| 14.02 | 14.45 | 12.00 | 13.38 | -9.04% | |
| 16.62 | 16.62 | 14.02 | 14.71 | -12.07% | |
| 15.38 | 16.85 | 15.28 | 16.73 | +7.31% | |
| 14.89 | 15.89 | 14.27 | 15.59 | +4.84% | |
| 12.52 | 15.19 | 12.52 | 14.87 | +16.44% | |
| 10.93 | 12.94 | 10.88 | 12.77 | +16.89% | |
| 10.71 | 11.35 | 10.71 | 10.93 | +0.23% | |
| 10.23 | 11.50 | 10.20 | 10.90 | +4.91% | |
| 10.15 | 11.14 | 10.11 | 10.39 | +0.58% | |
| 10.01 | 10.85 | 9.73 | 10.33 | +2.48% | |
| 10.37 | 10.38 | 9.75 | 10.08 | -0.40% | |
| 10.89 | 11.50 | 9.91 | 10.12 | -7.07% | |
| 10.75 | 11.40 | 10.47 | 10.89 | +1.87% | |
| 10.85 | 11.40 | 9.99 | 10.69 | -4.04% | |
| 10.62 | 11.49 | 9.77 | 11.14 | +5.49% | |
| 9.21 | 10.82 | 9.21 | 10.56 | +13.43% | |
| 8.80 | 9.38 | 8.51 | 9.31 | +4.49% | |
| 9.91 | 9.91 | 8.67 | 8.91 | -10.72% | |
| 9.81 | 10.57 | 9.57 | 9.98 | +5.39% | |
| 8.74 | 9.88 | 8.67 | 9.47 | +5.46% | |
| 8.21 | 9.16 | 8.16 | 8.98 | +10.05% | |
| 8.54 | 8.80 | 8.00 | 8.16 | -5.88% | |
| 9.36 | 9.70 | 8.52 | 8.67 | -9.59% | |
| 9.50 | 10.44 | 9.04 | 9.59 | +2.24% | |
| 9.30 | 9.64 | 8.90 | 9.38 | +1.41% | |
| 9.84 | 9.88 | 8.93 | 9.25 | -6.00% | |
| 11.38 | 11.47 | 9.00 | 9.84 | -12.92% | |
| 11.90 | 12.93 | 11.10 | 11.30 | -6.92% | |
| 11.78 | 12.48 | 11.38 | 12.14 | +0.75% | |
| 12.40 | 13.04 | 11.80 | 12.05 | -3.33% | |
| 13.22 | 13.25 | 12.37 | 12.47 | -3.97% | |
| 14.00 | 14.00 | 12.87 | 12.98 | -7.22% | |
| 14.00 | 14.59 | 13.25 | 13.99 | +1.23% | |
| 14.16 | 15.08 | 13.66 | 13.82 | -1.85% | |
| 14.27 | 14.60 | 13.37 | 14.08 | -2.56% | |
| 15.96 | 16.00 | 14.13 | 14.45 | -9.46% | |
| 15.22 | 16.74 | 15.22 | 15.96 | +1.66% | |
| 14.81 | 16.13 | 14.06 | 15.70 | +4.49% | |
| 14.01 | 15.55 | 12.51 | 15.03 | -1.15% | |
| 18.80 | 18.80 | 9.00 | 15.20 | -7.32% | |
| 16.23 | 17.27 | 15.87 | 16.40 | +1.17% | |
| 15.19 | 16.33 | 15.00 | 16.21 | +7.35% | |
| 15.20 | 15.20 | 14.76 | 15.10 | +1.14% | |
| 15.91 | 16.10 | 14.75 | 14.93 | -3.93% | |
| 14.36 | 16.00 | 13.90 | 15.54 | +6.08% | |
| 13.99 | 14.71 | 13.99 | 14.65 | +6.86% | |
| 12.82 | 13.99 | 12.54 | 13.71 | +5.54% | |
| 12.23 | 12.99 | 12.23 | 12.99 | +4.42% | |
| 12.03 | 12.44 | 11.88 | 12.44 | +2.81% | |
| 11.90 | 12.50 | 11.51 | 12.10 | +1.26% | |
| 12.51 | 12.64 | 11.88 | 11.95 | -5.31% | |
| 10.94 | 12.67 | 10.94 | 12.62 | +16.31% | |
| 10.85 | 11.09 | 10.20 | 10.85 | +3.73% | |
| 11.48 | 12.00 | 10.41 | 10.46 | -10.52% | |
| 12.00 | 12.25 | 11.55 | 11.69 | -2.42% | |
| 11.09 | 11.98 | 11.04 | 11.98 | +6.21% | |
| 11.42 | 11.75 | 11.25 | 11.28 | +0.53% | |
| 11.21 | 11.31 | 10.91 | 11.22 | +4.66% | |
| 10.59 | 11.00 | 10.07 | 10.72 | +0.37% | |
| 11.00 | 11.99 | 10.40 | 10.68 | -2.20% | |
| 10.96 | 11.24 | 10.75 | 10.92 | -2.41% | |
| 10.40 | 11.46 | 10.31 | 11.19 | +7.60% | |
| 11.06 | 11.06 | 9.78 | 10.40 | -5.97% | |
| 11.30 | 11.30 | 10.85 | 11.06 | -2.12% | |
| 11.01 | 11.30 | 10.54 | 11.30 | 0.00% | |
| 11.99 | 11.99 | 10.94 | 11.30 | +1.71% | |
| 12.60 | 12.60 | 10.85 | 11.11 | -5.04% | |
| 11.50 | 12.09 | 11.50 | 11.70 | -2.50% | |
| 12.13 | 12.15 | 11.74 | 12.00 | -0.33% | |
| 12.47 | 12.59 | 11.00 | 12.04 | -0.25% | |
| 12.18 | 12.70 | 11.85 | 12.07 | -3.29% | |
| 12.65 | 12.65 | 11.50 | 12.48 | -1.15% | |
| 12.88 | 13.00 | 12.51 | 12.63 | -0.82% | |
| 13.39 | 14.00 | 11.79 | 12.73 | -3.49% | |
| 12.46 | 13.19 | 12.21 | 13.19 | +5.86% | |
| 13.19 | 13.46 | 12.13 | 12.46 | -4.01% | |
| 11.58 | 12.98 | 11.49 | 12.98 | +13.46% | |
| 11.60 | 11.60 | 11.16 | 11.44 | -1.38% | |
| 11.65 | 12.05 | 11.33 | 11.60 | -3.61% | |
| 12.31 | 12.31 | 11.57 | 12.04 | -2.39% | |
| 12.69 | 12.69 | 12.12 | 12.33 | -0.96% | |
| 12.22 | 12.70 | 11.98 | 12.45 | +3.23% | |
| 11.96 | 12.48 | 11.60 | 12.06 | +4.24% | |
| 11.35 | 11.78 | 11.31 | 11.57 | +0.70% | |
| 11.33 | 11.90 | 11.16 | 11.49 | -0.69% | |
| 11.77 | 11.83 | 11.35 | 11.57 | +0.96% | |
| 12.00 | 12.04 | 11.00 | 11.46 | -4.50% | |
| 12.30 | 12.30 | 11.45 | 12.00 | -0.91% | |
| 11.63 | 12.40 | 11.63 | 12.11 | +2.45% | |
| 11.92 | 11.99 | 11.38 | 11.82 | -1.42% | |
| 12.13 | 12.42 | 11.62 | 11.99 | -1.56% | |
| 11.94 | 12.85 | 11.90 | 12.18 | -0.65% | |
| 12.22 | 12.37 | 10.81 | 12.26 | +8.78% | |
| 10.53 | 11.76 | 10.53 | 11.27 | +6.22% | |
| 13.10 | 13.10 | 10.49 | 10.61 | -19.68% | |
| 13.45 | 14.00 | 12.70 | 13.21 | -3.86% | |
| 14.24 | 14.44 | 13.22 | 13.74 | -2.86% | |
| 13.91 | 15.94 | 13.90 | 14.15 | +2.06% | |
| 13.81 | 13.93 | 13.25 | 13.86 | +1.84% | |
| 13.68 | 14.30 | 13.31 | 13.61 | +0.37% | |
| 13.32 | 14.30 | 13.25 | 13.56 | +1.95% | |
| 13.78 | 13.78 | 13.25 | 13.30 | -4.52% | |
| 13.88 | 13.93 | 13.09 | 13.93 | -0.50% | |
| 14.17 | 14.44 | 13.72 | 14.00 | -3.55% | |
| 13.18 | 14.52 | 13.15 | 14.52 | +9.22% | |
| 13.42 | 13.45 | 12.53 | 13.29 | +7.48% | |
| 12.70 | 13.39 | 11.25 | 12.37 | -2.41% | |
| 13.66 | 14.69 | 12.63 | 12.67 | -7.18% | |
| 14.28 | 14.30 | 13.50 | 13.65 | -3.40% | |
| 14.11 | 14.59 | 14.00 | 14.13 | -1.74% | |
| 14.04 | 14.77 | 14.04 | 14.38 | +3.68% | |
| 14.40 | 14.68 | 13.74 | 13.87 | -3.01% | |
| 14.69 | 14.98 | 14.12 | 14.30 | -2.72% | |
| 15.34 | 15.62 | 14.51 | 14.70 | -3.61% | |
| 15.27 | 16.05 | 15.10 | 15.25 | +0.53% | |
| 15.00 | 15.25 | 14.60 | 15.17 | +2.57% | |
| 14.78 | 14.94 | 14.30 | 14.79 | +1.02% | |
| 14.44 | 14.65 | 13.88 | 14.64 | +2.74% | |
| 14.63 | 15.12 | 14.00 | 14.25 | -3.06% | |
| 14.49 | 15.00 | 14.49 | 14.70 | -0.34% | |
| 14.67 | 14.95 | 14.50 | 14.75 | +0.68% | |
| 15.25 | 15.25 | 14.30 | 14.65 | -3.36% | |
| 14.82 | 15.40 | 14.72 | 15.16 | +1.61% | |
| 15.15 | 15.15 | 14.66 | 14.92 | -2.61% | |
| 14.60 | 15.53 | 14.60 | 15.32 | +4.50% | |
| 14.58 | 14.81 | 14.00 | 14.66 | +0.14% | |
| 14.50 | 14.88 | 13.92 | 14.64 | +0.97% | |
| 14.44 | 14.88 | 13.83 | 14.50 | +0.49% | |
| 15.25 | 15.25 | 13.61 | 14.43 | -4.37% | |
| 15.02 | 15.66 | 14.70 | 15.09 | -0.26% | |
| 16.15 | 16.60 | 15.13 | 15.13 | -6.83% | |
| 15.23 | 16.48 | 14.82 | 16.24 | +7.91% | |
| 15.85 | 16.06 | 15.00 | 15.05 | -3.59% | |
| 15.46 | 16.45 | 15.15 | 15.61 | +1.36% | |
| 15.88 | 16.12 | 15.15 | 15.40 | -1.91% | |
| 16.50 | 16.63 | 15.63 | 15.70 | -4.38% | |
| 15.78 | 16.80 | 15.78 | 16.42 | +3.14% | |
| 15.96 | 16.70 | 15.40 | 15.92 | -0.25% | |
| 17.00 | 17.12 | 15.95 | 15.96 | -5.39% | |
| 18.89 | 18.89 | 16.25 | 16.87 | -9.93% | |
| 19.18 | 19.35 | 18.50 | 18.73 | -0.37% | |
| 17.69 | 21.41 | 17.25 | 18.80 | +6.58% | |
| 17.50 | 17.89 | 17.50 | 17.64 | -0.06% | |
| 16.80 | 18.00 | 16.41 | 17.65 | +5.00% | |
| 16.64 | 17.00 | 15.52 | 16.81 | +3.07% | |
| 16.18 | 16.64 | 16.05 | 16.31 | +2.19% | |
| 16.55 | 17.00 | 15.51 | 15.96 | -6.12% | |
| 15.30 | 17.13 | 15.05 | 17.00 | +12.21% | |
| 14.72 | 16.50 | 14.22 | 15.15 | +4.09% | |
| 14.15 | 14.80 | 13.82 | 14.56 | +2.86% | |
| 14.98 | 14.98 | 13.65 | 14.15 | -2.48% | |
| 14.30 | 15.07 | 13.66 | 14.51 | +1.47% | |
| 14.31 | 14.80 | 14.25 | 14.30 | -1.52% | |
| 14.62 | 15.08 | 14.06 | 14.52 | +5.91% | |
| 13.36 | 13.90 | 13.00 | 13.71 | -1.72% | |
| 14.55 | 15.24 | 13.75 | 13.95 | -4.71% | |
| 14.60 | 15.24 | 14.55 | 14.64 | -0.75% | |
| 15.41 | 15.49 | 14.62 | 14.75 | -4.41% | |
| 15.48 | 15.48 | 14.95 | 15.43 | +1.38% | |
| 15.48 | 15.48 | 14.75 | 15.22 | -0.46% | |
| 14.79 | 15.30 | 14.50 | 15.29 | +2.21% | |
| 15.09 | 15.41 | 14.66 | 14.96 | -1.81% | |
| 14.90 | 15.35 | 14.68 | 15.24 | +1.30% | |
| 15.00 | 15.28 | 14.79 | 15.04 | +0.27% | |
| 16.03 | 16.03 | 14.76 | 15.00 | -5.36% | |
| 15.00 | 16.50 | 14.90 | 15.85 | +5.70% | |
| 15.12 | 15.15 | 14.70 | 15.00 | -0.10% | |
| 14.85 | 15.14 | 14.75 | 15.01 | -0.79% | |
| 15.37 | 15.37 | 14.87 | 15.13 | -1.63% | |
| 15.00 | 15.40 | 14.65 | 15.38 | +2.53% | |
| 15.49 | 15.50 | 14.59 | 15.00 | -1.90% | |
| 15.83 | 15.92 | 15.05 | 15.29 | -1.58% | |
| 15.70 | 16.17 | 15.00 | 15.54 | -0.10% | |
| 15.61 | 15.78 | 14.90 | 15.55 | -0.96% | |
| 16.01 | 16.99 | 15.50 | 15.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZSQR chart for longer ranges.