Dark

ZSTK
ZeroStack Corp. Common Stock
stock NASDAQ

Market Open

Aug 19, 2026 12:23:40 PM EDT

10.80USD+448.223%(+8.83)8,453,747

9.15Bid 12.28Ask 3.13Spread

Pre-market

Aug 19, 2026 9:29:30 AM EDT

2.28USD+15.736%(+0.31)190,233

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	2.260000	12.3200	1.680000	10.8000	+486.925%	8,453,747	0.000%
2026-08-18	1.900000	1.9900	1.725000	1.8401	-5.636%	5,177	+486.925%
2026-08-17	1.990000	2.1000	1.918900	1.9500	+0.515%	29,901	+453.846%
2026-08-14	1.830000	1.9400	1.720000	1.9400	+16.314%	28,171	+456.701%
2026-08-13	1.760000	1.7600	1.640100	1.6679	-8.858%	4,075	+547.521%
2026-08-12	1.989900	1.9900	1.730000	1.8300	+8.567%	17,163	+490.164%
2026-08-11	1.576978	1.6900	1.576978	1.6856	+12.373%	6,161	+540.721%
2026-08-10	1.700000	1.7000	1.500000	1.5000	-9.091%	10,694	+620.000%
2026-08-07	1.750000	1.7700	1.650000	1.6500	-6.250%	8,332	+554.545%
2026-08-06	1.800000	1.8700	1.650000	1.7600	-5.376%	9,898	+513.636%
2026-08-05	1.920000	1.9900	1.850000	1.8600	-4.124%	11,372	+480.645%
2026-08-04	1.710000	2.0000	1.710000	1.9400	+12.139%	38,065	+456.701%
2026-08-03	1.530000	1.7300	1.350000	1.7300	+13.816%	69,201	+524.277%
2026-07-31	1.550000	1.5650	1.510000	1.5200	-1.299%	6,629	+610.526%
2026-07-30	1.470000	1.5500	1.430900	1.5400	+3.356%	13,248	+601.299%
2026-07-29	1.350000	1.5400	1.350000	1.4900	+10.370%	13,087	+624.832%
2026-07-28	1.360600	1.5200	1.320000	1.3500	-4.930%	11,309	+700.000%
2026-07-27	1.460000	1.4650	1.350000	1.4200	-2.069%	17,428	+660.563%
2026-07-24	1.550000	1.5500	1.440000	1.4500	-5.844%	15,269	+644.828%
2026-07-23	1.630000	1.6300	1.370000	1.5400	-5.521%	46,948	+601.299%
2026-07-22	1.690000	1.6900	1.630000	1.6300	-1.212%	10,026	+562.577%
2026-07-21	1.660000	1.8000	1.570000	1.6500	0.000%	43,924	+554.545%
2026-07-20	1.680000	1.6900	1.644000	1.6500	-2.941%	21,763	+554.545%
2026-07-17	1.980000	1.9800	1.650000	1.7000	-9.091%	37,435	+535.294%
2026-07-16	1.860000	1.9100	1.850000	1.8700	-2.604%	15,532	+477.540%
2026-07-15	1.950000	2.1800	1.840000	1.9200	+5.495%	58,996	+462.500%
2026-07-14	2.190000	2.1900	1.770000	1.8200	-16.514%	38,315	+493.407%
2026-07-13	2.350000	2.3500	2.010000	2.1800	-2.679%	24,341	+395.413%
2026-07-10	2.310000	2.4899	2.120000	2.2400	-10.040%	23,039	+382.143%
2026-07-09	2.680000	2.7800	2.110000	2.4900	-12.882%	251,344	+333.735%
2026-07-08	3.500000	3.5000	2.690000	2.8582	-11.236%	6,218	+277.860%
2026-07-07	3.220000	3.2200	3.220000	3.2200	+2.222%	1,491	+235.404%
2026-07-06	3.250000	3.4000	2.920000	3.1500	-5.970%	7,937	+242.857%
2026-07-02	3.355000	3.9400	3.150100	3.3500	+7.717%	15,553	+222.388%
2026-07-01	3.250000	3.6600	3.110000	3.1100	+3.667%	5,516	+247.267%
2026-06-30	3.635000	3.6350	3.000000	3.0000	-13.357%	28,671	+260.000%
2026-06-29	3.350000	3.5600	3.300000	3.4625	+0.948%	6,190	+211.913%
2026-06-26	3.700000	3.8000	3.330000	3.4300	-3.380%	16,266	+214.869%
2026-06-25	3.800000	4.3200	3.550000	3.5500	-0.141%	11,091	+204.225%
2026-06-24	4.290000	4.2900	3.501600	3.5550	-12.007%	24,656	+203.797%
2026-06-23	4.060000	4.0600	4.040000	4.0401	+0.002%	794	+167.320%
2026-06-22	4.100000	4.1200	4.040000	4.0400	0.000%	3,753	+167.327%
2026-06-18	4.590000	4.5900	4.040000	4.0400	-0.493%	6,162	+167.327%
2026-06-17	4.830000	4.8300	4.060000	4.0600	-12.500%	19,340	+166.010%
2026-06-16	4.920000	4.9200	4.640000	4.6400	-5.595%	2,253	+132.759%
2026-06-15	4.640000	5.1000	4.640000	4.9150	+7.785%	3,878	+119.736%
2026-06-12	4.600000	4.7600	4.560000	4.5600	-6.718%	5,645	+136.842%
2026-06-11	4.635000	4.8884	4.635000	4.8884	+5.127%	4,504	+120.931%
2026-06-10	4.689000	4.7500	4.650000	4.6500	-2.105%	752	+132.258%
2026-06-09	4.760000	4.7600	4.750000	4.7500	-0.137%	1,366	+127.368%
2026-06-08	4.723400	4.7565	4.723400	4.7565	-1.317%	1,043	+127.058%
2026-06-05	5.096900	5.0969	4.820000	4.8200	-5.775%	1,489	+124.066%
2026-06-04	5.015000	5.2100	4.880000	5.1154	+4.396%	9,128	+111.127%
2026-06-03	4.830000	5.0500	4.830000	4.9000	+1.344%	8,654	+120.408%
2026-06-02	4.480100	4.8400	4.480100	4.8350	+1.363%	3,610	+123.371%
2026-06-01	4.370000	4.8900	4.370000	4.7700	+2.802%	4,775	+126.415%
2026-05-29	4.550000	4.7150	4.420000	4.6400	+1.754%	3,944	+132.759%
2026-05-28	4.350000	4.5600	4.290000	4.5600	+2.703%	2,048	+136.842%
2026-05-27	4.280000	4.4400	4.090100	4.4400	-0.337%	14,898	+143.243%
2026-05-26	4.290000	4.4550	4.040000	4.4550	+4.211%	7,813	+142.424%
2026-05-22	4.700000	4.8400	4.000000	4.2750	-0.350%	17,887	+152.632%
2026-05-21	4.200000	4.5200	4.175000	4.2900	+2.143%	5,508	+151.748%
2026-05-20	4.250000	4.2500	4.200000	4.2000	+3.448%	3,573	+157.143%
2026-05-19	4.000000	4.1000	4.000000	4.0600	+0.247%	9,480	+166.010%
2026-05-18	4.310000	4.4500	4.030000	4.0500	-3.110%	16,754	+166.667%
2026-05-15	4.190000	5.5500	4.100000	4.1800	+3.210%	104,981	+158.373%
2026-05-14	4.600000	5.0600	3.720000	4.0500	-8.784%	35,830	+166.667%
2026-05-13	5.500000	5.5100	4.440000	4.4400	-17.009%	25,548	+143.243%
2026-05-12	4.990000	5.8600	4.280000	5.3500	+15.054%	55,962	+101.869%
2026-05-11	5.500000	5.5000	4.160000	4.6500	-15.455%	46,027	+132.258%
2026-05-08	5.300000	5.8000	5.300000	5.5000	-1.079%	3,104	+96.364%
2026-05-07	5.000000	5.8000	4.916900	5.5600	+6.923%	11,789	+94.245%
2026-05-06	5.100000	5.4199	5.100000	5.2000	+1.961%	2,907	+107.692%
2026-05-05	4.950000	5.2500	4.920000	5.1000	+2.616%	10,720	+111.765%
2026-05-04	5.750000	5.7500	4.970000	4.9700	-4.257%	8,420	+117.304%
2026-05-01	5.758900	6.0000	5.155000	5.1910	-12.850%	38,658	+108.052%
2026-04-30	6.230000	6.5436	5.850000	5.9564	-3.929%	6,618	+81.318%
2026-04-29	7.070000	7.0700	6.200000	6.2000	-2.054%	11,611	+74.194%
2026-04-28	6.580000	7.4000	6.330000	6.3300	-10.593%	1,834	+70.616%
2026-04-27	6.690000	7.0800	6.455000	7.0800	+5.988%	8,027	+52.542%
2026-04-24	6.690000	7.4000	6.650000	6.6800	-9.852%	15,300	+61.677%
2026-04-23	7.340000	7.4332	6.940000	7.4100	-1.068%	3,768	+45.749%
2026-04-22	7.267200	7.4900	6.700000	7.4900	+7.356%	25,764	+44.192%
2026-04-21	7.208600	7.2500	6.900000	6.9768	-5.910%	3,182	+54.799%
2026-04-20	7.500000	7.5000	7.380000	7.4150	-1.265%	3,301	+45.651%
2026-04-17	6.990000	7.5750	6.965000	7.5100	+8.683%	21,947	+43.808%
2026-04-16	7.000000	7.0000	6.370000	6.9100	+13.277%	17,036	+56.295%
2026-04-15	5.815000	6.9999	5.750000	6.1001	+3.392%	22,133	+77.046%
2026-04-14	5.832000	5.9000	5.550000	5.9000	+5.357%	15,654	+83.051%
2026-04-13	5.540000	5.6399	5.395000	5.6000	+8.108%	12,542	+92.857%
2026-04-10	4.760000	5.1900	4.760000	5.1800	+5.285%	6,001	+108.494%
2026-04-09	4.930000	5.0000	4.770000	4.9200	-0.203%	5,168	+119.512%
2026-04-08	5.130000	5.1300	4.850000	4.9300	+2.070%	3,734	+119.067%
2026-04-07	4.968300	5.0400	4.800000	4.8300	-2.621%	10,640	+123.602%
2026-04-06	5.500000	5.5100	4.780000	4.9600	-11.744%	31,159	+117.742%
2026-04-02	5.948800	5.9488	5.510000	5.6200	-6.020%	6,853	+92.171%
2026-04-01	6.140000	6.4700	5.183200	5.9800	-3.236%	49,681	+80.602%
2026-03-31	6.200000	6.6000	5.900000	6.1800	-0.485%	38,583	+74.757%
2026-03-30	6.460000	6.9000	5.858800	6.2101	-1.113%	2,454	+73.910%
2026-03-27	6.680000	7.7800	5.770000	6.2800	-3.533%	27,113	+71.975%
2026-03-26	7.700000	7.7100	6.190000	6.5100	-20.123%	39,934	+65.899%
2026-03-25	8.250000	8.3000	7.610000	8.1500	-1.152%	10,295	+32.515%
2026-03-24	8.959900	8.9599	8.160000	8.2450	-4.016%	5,298	+30.988%
2026-03-23	8.550000	9.4700	7.540100	8.5900	-10.892%	34,485	+25.728%
2026-03-20	8.050000	9.6900	7.760000	9.6400	+17.418%	68,144	+12.033%
2026-03-19	8.250000	8.4600	8.010500	8.2100	-3.412%	3,991	+31.547%
2026-03-18	8.470000	8.5500	8.195000	8.5000	-2.635%	6,253	+27.059%
2026-03-17	8.640000	8.7800	8.155000	8.7300	-1.910%	10,573	+23.711%
2026-03-16	8.210000	9.0600	8.205000	8.9000	+6.205%	11,691	+21.348%
2026-03-13	7.150600	8.3800	7.150600	8.3800	+19.629%	18,333	+28.878%
2026-03-12	6.840000	7.1700	6.770000	7.0050	+0.719%	36,308	+54.176%
2026-03-11	6.900000	7.0500	6.870000	6.9550	-0.643%	4,122	+55.284%
2026-03-10	7.125000	7.2300	6.870000	7.0000	-1.060%	8,844	+54.286%
2026-03-09	6.660000	7.2600	6.500000	7.0750	+5.755%	23,718	+52.650%
2026-03-06	7.080000	7.0800	6.690000	6.6900	-7.341%	5,574	+61.435%
2026-03-05	6.980000	7.2600	6.809200	7.2200	+3.290%	11,798	+49.584%
2026-03-04	6.440000	7.2700	6.380000	6.9900	+7.209%	25,256	+54.506%
2026-03-03	7.210000	7.5450	6.305000	6.5200	-9.733%	11,595	+65.644%
2026-03-02	7.800000	8.0400	7.210000	7.2230	-10.827%	47,157	+49.522%
2026-02-27	8.490000	8.4900	8.080000	8.1000	+0.872%	3,013	+33.333%
2026-02-26	9.450000	9.4500	8.010000	8.0300	-11.074%	18,145	+34.496%
2026-02-25	8.870000	9.6000	8.870000	9.0300	+2.381%	39,841	+19.601%
2026-02-24	8.440000	9.1000	8.090000	8.8200	+8.487%	10,181	+22.449%
2026-02-23	8.270000	8.2700	8.020000	8.1300	-2.166%	7,686	+32.841%
2026-02-20	8.690000	8.9300	8.270000	8.3100	-3.260%	38,181	+29.964%
2026-02-19	8.300000	8.5900	8.300000	8.5900	+1.059%	8,960	+25.728%
2026-02-18	8.690000	9.3100	8.310000	8.5000	-5.973%	72,325	+27.059%
2026-02-17	9.500000	9.5000	8.990000	9.0400	-6.900%	9,065	+19.469%
2026-02-13	8.940000	9.7100	8.050000	9.7100	+12.449%	221,011	+11.226%
2026-02-12	9.490000	9.4900	8.410000	8.6350	-5.110%	13,191	+25.072%
2026-02-11	10.230000	10.2600	8.950000	9.1000	-11.479%	16,774	+18.681%
2026-02-10	9.640000	10.2800	9.390000	10.2800	+0.982%	5,895	+5.058%
2026-02-09	9.240000	10.4200	9.210000	10.1800	+9.345%	25,666	+6.090%
2026-02-06	7.720000	9.5900	7.569000	9.3100	+11.231%	28,180	+16.004%
2026-02-05	8.000000	8.6600	7.510000	8.3700	+2.073%	41,427	+29.032%
2026-02-04	8.350000	8.8300	7.650000	8.2000	-2.844%	28,629	+31.707%
2026-02-03	7.780000	8.9699	7.780000	8.4400	+8.344%	43,792	+27.962%
2026-02-02	10.200000	11.0000	7.520000	7.7900	-32.143%	108,138	+38.639%
2026-01-30	10.340000	12.4500	10.340000	11.4800	-2.712%	110,442	-5.923%
2026-01-29	12.700000	15.0410	9.020000	11.8000	0.000%	1,706,458	-8.475%

.dark-mode .JXqpRS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JXqpRS{ color: #333333; background-color: white; border: 2px solid #333333; }ZSTKZeroStack Corp. Common Stockstock NASDAQ

ZSTK
ZeroStack Corp. Common Stock
stock NASDAQ