Stock listing
NASDAQ:ZSQR Z Squared Inc. Stock
Home listing (NASDAQ) of Z Squared Inc.
Follow Z Squared Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:ZSQR
$3.59 USD -0.02 (-0.6%)
Close on Oct 30, 2026
- Day range
- $3.48 – $3.69 USDOct 30, 2026
- Volume
- 194,508 sharesOct 30, 2026
- Market cap
- $190.3M USDAt the close on Oct 30, 2026 · price × 53.00M shares outstanding
- 52-week range
- $2.11 – $21.41 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.55M USDMedian day 326,200 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ZSQR · Home | $3.59 USD | -0.02 (-0.6%) | 194,508 | $3.52 | $3.688 | $3.481 | $3.61 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:ZSQR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.59 | -0.02 | -0.6% | $3.52 | $3.688 | $3.481 | 194,508 | |
| $3.61 | -0.10 | -2.7% | $3.70 | $3.83 | $3.30 | 383,571 | |
| $3.71 | -0.64 | -14.7% | $4.33 | $4.48 | $3.54 | 390,737 | |
| $4.35 | +0.21 | +5.1% | $4.20 | $4.53 | $4.10 | 523,839 | |
| $4.14 | +0.23 | +5.9% | $3.97 | $4.32 | $3.885 | 288,758 | |
| $3.91 | -0.04 | -1.0% | $3.90 | $4.126 | $3.685 | 222,700 | |
| $3.95 | +0.35 | +9.7% | $3.55 | $4.13 | $3.55 | 386,600 | |
| $3.60 | -0.09 | -2.4% | $3.63 | $3.826 | $3.50 | 342,300 | |
| $3.69 | -0.39 | -9.6% | $4.07 | $4.11 | $3.68 | 273,400 | |
| $4.08 | +0.045 | +1.1% | $4.10 | $4.39 | $4.04 | 254,600 | |
| $4.035 | -0.245 | -5.7% | $4.26 | $4.339 | $3.965 | 322,100 | |
| $4.28 | -0.42 | -8.9% | $4.72 | $4.913 | $3.82 | 549,200 | |
| $4.70 | -0.465 | -9.0% | $5.04 | $5.26 | $4.64 | 467,600 | |
| $5.165 | -0.335 | -6.1% | $5.46 | $5.835 | $5.08 | 379,100 | |
| $5.50 | -0.16 | -2.8% | $5.775 | $5.775 | $4.93 | 425,900 | |
| $5.66 | +0.71 | +14.3% | $5.04 | $5.89 | $5.023 | 542,900 | |
| $4.95 | +0.38 | +8.3% | $4.50 | $5.045 | $4.41 | 407,300 | |
| $4.57 | +0.21 | +4.8% | $4.27 | $5.49 | $4.27 | 865,500 | |
| $4.36 | +0.36 | +9.0% | $3.91 | $4.53 | $3.85 | 324,000 | |
| $4.00 | +0.03 | +0.8% | $4.03 | $4.38 | $3.91 | 360,600 | |
| $3.97 | +0.02 | +0.5% | $4.02 | $4.02 | $3.36 | 623,100 | |
| $3.95 | -0.21 | -5.0% | $4.22 | $4.284 | $3.76 | 747,200 | |
| $4.16 | +0.01 | +0.2% | $4.12 | $4.18 | $3.765 | 283,500 | |
| $4.15 | -0.39 | -8.6% | $4.50 | $4.71 | $4.06 | 565,200 | |
| $4.54 | +0.76 | +20.1% | $3.71 | $4.75 | $3.655 | 641,800 | |
| $3.78 | +0.07 | +1.9% | $3.88 | $3.92 | $3.39 | 559,700 | |
| $3.71 | +0.75 | +25.3% | $3.08 | $3.735 | $2.974 | 900,800 | |
| $2.96 | +0.17 | +6.1% | $2.78 | $3.04 | $2.62 | 318,100 | |
| $2.79 | +0.15 | +5.7% | $2.70 | $2.828 | $2.63 | 275,000 | |
| $2.64 | -0.04 | -1.5% | $2.68 | $2.805 | $2.53 | 242,900 | |
| $2.68 | +0.14 | +5.5% | $2.50 | $2.86 | $2.475 | 670,400 | |
| $2.54 | +0.25 | +10.9% | $2.35 | $2.60 | $2.31 | 253,700 | |
| $2.29 | -0.02 | -0.9% | $2.34 | $2.41 | $2.22 | 610,100 | |
| $2.31 | -0.445 | -16.2% | $2.76 | $2.76 | $2.11 | 762,600 | |
| $2.755 | -0.315 | -10.3% | $3.06 | $3.28 | $2.755 | 327,100 | |
| $3.07 | -0.09 | -2.8% | $3.25 | $3.25 | $3.03 | 175,000 | |
| $3.16 | +0.16 | +5.3% | $2.92 | $3.41 | $2.92 | 771,500 | |
| $3.00 | -0.09 | -2.9% | $3.13 | $3.24 | $2.97 | 222,000 | |
| $3.09 | +0.14 | +4.7% | $2.93 | $3.25 | $2.81 | 285,600 | |
| $2.95 | -0.09 | -3.0% | $3.11 | $3.23 | $2.93 | 265,700 | |
| $3.04 | -0.01 | -0.3% | $3.07 | $3.17 | $2.805 | 359,600 | |
| $3.05 | +0.14 | +4.8% | $2.90 | $3.10 | $2.81 | 444,000 | |
| $2.91 | -0.04 | -1.4% | $2.96 | $3.06 | $2.83 | 473,400 | |
| $2.95 | -0.91 | -23.6% | $3.86 | $3.94 | $2.92 | 536,300 | |
| $3.86 | -0.37 | -8.7% | $4.24 | $4.33 | $3.83 | 178,600 | |
| $4.23 | -0.13 | -3.0% | $4.31 | $4.58 | $4.15 | 198,200 | |
| $4.36 | +0.26 | +6.3% | $4.09 | $4.64 | $4.08 | 317,500 | |
| $4.10 | +0.44 | +12.0% | $3.66 | $4.20 | $3.615 | 258,900 | |
| $3.66 | +0.01 | +0.3% | $3.66 | $3.80 | $3.53 | 250,300 | |
| $3.65 | -0.31 | -7.8% | $4.00 | $4.242 | $3.61 | 805,300 | |
| $3.96 | -0.15 | -3.6% | $4.17 | $4.30 | $3.85 | 325,300 | |
| $4.11 | +0.26 | +6.8% | $3.86 | $4.25 | $3.855 | 235,300 | |
| $3.85 | -0.01 | -0.3% | $3.90 | $4.015 | $3.71 | 314,600 | |
| $3.86 | -0.08 | -2.0% | $3.96 | $4.19 | $3.86 | 259,800 | |
| $3.94 | -0.22 | -5.3% | $4.02 | $4.15 | $3.85 | 248,900 | |
| $4.16 | +0.27 | +6.9% | $3.88 | $4.20 | $3.86 | 398,800 | |
| $3.89 | +0.02 | +0.5% | $3.90 | $4.00 | $3.77 | 236,000 | |
| $3.87 | -0.03 | -0.8% | $4.00 | $4.085 | $3.84 | 156,314 | |
| $3.90 | -0.14 | -3.5% | $4.00 | $4.095 | $3.83 | 237,492 | |
| $4.04 | +0.10 | +2.5% | $4.04 | $4.19 | $3.83 | 331,100 | |
| $3.94 | -0.17 | -4.1% | $4.06 | $4.29 | $3.93 | 286,100 | |
| $4.11 | -0.19 | -4.4% | $4.28 | $4.63 | $3.91 | 764,500 | |
| $4.30 | -0.84 | -16.3% | $5.15 | $5.43 | $4.245 | 755,300 | |
| $5.14 | +0.33 | +6.9% | $5.02 | $5.32 | $4.61 | 309,200 | |
| $4.81 | -0.41 | -7.9% | $5.17 | $5.36 | $4.78 | 299,500 | |
| $5.22 | -0.07 | -1.3% | $5.26 | $5.60 | $5.10 | 297,200 |
- Ticker
- NASDAQ:ZSQR
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 30, 2026
Z Squared Begins Site Planning and Engineering at Energized Union County Campus in El Dorado, Arkansas
Latest news
Z Squared Begins Site Planning and Engineering at Energized Union County Campus in El Dorado, Arkansas
Oct 30, 2026
Closed $3.59 (-0.6%) on Oct 30, 2026
Z Squared Acquires Energized Arkansas Campus to Advance AI Infrastructure Strategy
Sep 9, 2026
Closed $3.00 (-2.9%) on Sep 9, 2026
Z Squared Inc. Signs Definitive Agreement to Acquire 100% of Paradox Data and Its Union County Campus
Aug 3, 2026
Closed $5.14 (+6.9%) on Aug 3, 2026
Z Squared Inc. Provides Capital Structure Update
Jul 15, 2026
Closed $5.17 (-7.7%) on Jul 15, 2026
Z Squared Inc. Appoints Jeffrey Harris as Chief Technology Officer
Jun 30, 2026
Closed $10.58 (-9.3%) on Jun 30, 2026
Russell Indexes Add Z Squared Inc. to Russell 2000® and Russell 3000®
Jun 29, 2026
Closed $11.67 (-6.3%) on Jun 29, 2026
Z Squared to Participate in Maxim Group's AI Data Center Summit
Jun 9, 2026
Closed $10.33 (+2.5%) on Jun 9, 2026
Z Squared, Inc. Enters $50 Million Committed Equity Forward Purchase Agreement to Support AI Infrastructure Buildout
Jun 4, 2026
Closed $10.89 (+1.9%) on Jun 4, 2026
Z Squared, Inc. Announces Preliminary Inclusion in Russell 3000® and Russell 2000® Indexes
May 27, 2026
Closed $9.98 (+5.4%) on May 27, 2026
Z Squared Appoints Jon Najarian, Pete Najarian, Marc LoPresti and Jay Zapata to Newly Formed Advisory Board
May 4, 2026
Closed $14.08 (-2.6%) on May 4, 2026
Z Squared Inc. on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 30, 2026 · oldest 2026
Where Z Squared Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ZSQR · Home listing · This page | NASDAQ | United States | USD |
| BOATS:ZSQR | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Z Squared Inc.