ZSTK
ZeroStack Corp. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:12:07 AM EDT
4.80USD-1.738%(-0.09)8,001
4.0200Bid5.6800Ask1.6600SpreadPre-marketOct 5, 2026 9:16:30 AM EDT
4.75USD-2.863%(-0.14)
ZSTK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | -1.235% | 8,001 | 0.000% |
| 2026-10-02 | 4.8850 | 4.9200 | 4.5601 | 4.8600 | +0.413% | 17,433 | -1.235% |
| 2026-10-01 | 4.6200 | 4.9000 | 4.5700 | 4.8400 | +0.624% | 18,228 | -0.826% |
| 2026-09-30 | 4.9400 | 4.9500 | 4.5715 | 4.8100 | -0.620% | 60,787 | -0.208% |
| 2026-09-29 | 4.3250 | 5.0100 | 4.2800 | 4.8400 | +14.151% | 98,707 | -0.826% |
| 2026-09-28 | 4.0100 | 4.2900 | 4.0000 | 4.2400 | +4.177% | 27,155 | +13.208% |
| 2026-09-25 | 4.1900 | 4.1900 | 3.9100 | 4.0700 | +2.005% | 31,726 | +17.936% |
| 2026-09-24 | 3.8900 | 4.0800 | 3.8200 | 3.9900 | +1.786% | 49,099 | +20.301% |
| 2026-09-23 | 3.9800 | 4.2600 | 3.9100 | 3.9200 | -3.210% | 87,672 | +22.449% |
| 2026-09-22 | 4.4850 | 4.4850 | 4.0000 | 4.0500 | -6.250% | 175,271 | +18.519% |
| 2026-09-21 | 4.9400 | 5.2000 | 4.1300 | 4.3200 | -8.280% | 127,616 | +11.111% |
| 2026-09-18 | 4.5400 | 4.9000 | 4.2400 | 4.7100 | +4.667% | 440,978 | +1.911% |
| 2026-09-17 | 4.1400 | 4.7300 | 4.1400 | 4.5000 | +8.434% | 66,961 | +6.667% |
| 2026-09-16 | 4.5100 | 4.7300 | 4.1000 | 4.1500 | -12.076% | 276,984 | +15.663% |
| 2026-09-15 | 4.8000 | 5.0000 | 4.5000 | 4.7200 | -2.680% | 55,290 | +1.695% |
| 2026-09-14 | 4.8300 | 5.0000 | 4.6266 | 4.8500 | +0.207% | 131,058 | -1.031% |
| 2026-09-11 | 4.9900 | 5.0600 | 4.6559 | 4.8400 | -1.224% | 354,821 | -0.826% |
| 2026-09-10 | 4.0600 | 5.2100 | 4.0600 | 4.9000 | +15.702% | 173,905 | -2.041% |
| 2026-09-09 | 4.2900 | 4.5200 | 4.0300 | 4.2350 | -1.512% | 32,327 | +13.341% |
| 2026-09-08 | 4.3100 | 4.5000 | 4.0101 | 4.3000 | 0.000% | 53,613 | +11.628% |
| 2026-09-04 | 4.7400 | 4.7400 | 4.1501 | 4.3000 | -10.788% | 57,613 | +11.628% |
| 2026-09-03 | 5.1700 | 5.1700 | 4.7600 | 4.8200 | -5.118% | 61,890 | -0.415% |
| 2026-09-02 | 5.0600 | 5.2700 | 4.8946 | 5.0800 | -0.196% | 58,740 | -5.512% |
| 2026-09-01 | 5.3400 | 5.3800 | 4.7100 | 5.0900 | -3.598% | 118,916 | -5.697% |
| 2026-08-31 | 5.3600 | 5.5150 | 4.9500 | 5.2800 | -2.403% | 82,498 | -9.091% |
| 2026-08-28 | 5.8300 | 6.7973 | 5.3706 | 5.4100 | -7.993% | 113,236 | -11.275% |
| 2026-08-27 | 6.2200 | 6.7000 | 5.6100 | 5.8800 | +2.261% | 164,723 | -18.367% |
| 2026-08-26 | 5.8500 | 6.1800 | 5.2893 | 5.7500 | -11.128% | 127,373 | -16.522% |
| 2026-08-25 | 4.9700 | 6.9000 | 4.6300 | 6.4700 | +27.866% | 392,197 | -25.811% |
| 2026-08-24 | 4.7400 | 5.3400 | 4.3300 | 5.0600 | +7.431% | 669,258 | -5.138% |
| 2026-08-21 | 5.7400 | 6.7400 | 4.4200 | 4.7100 | -20.034% | 463,870 | +1.911% |
| 2026-08-20 | 4.1700 | 5.9400 | 4.1200 | 5.8900 | +18.750% | 1,557,829 | -18.506% |
| 2026-08-19 | 2.2900 | 12.4000 | 1.5200 | 4.9600 | +169.551% | 24,323,284 | -3.226% |
| 2026-08-18 | 1.9000 | 1.9900 | 1.7250 | 1.8401 | -5.636% | 5,177 | +160.855% |
| 2026-08-17 | 1.9900 | 2.1000 | 1.9189 | 1.9500 | +0.515% | 29,901 | +146.154% |
| 2026-08-14 | 1.8300 | 1.9400 | 1.7200 | 1.9400 | +16.314% | 28,171 | +147.423% |
| 2026-08-13 | 1.7600 | 1.7600 | 1.6401 | 1.6679 | -8.858% | 4,075 | +187.787% |
| 2026-08-12 | 1.9899 | 1.9900 | 1.7300 | 1.8300 | +8.567% | 17,163 | +162.295% |
| 2026-08-11 | 1.5770 | 1.6900 | 1.5770 | 1.6856 | +12.373% | 6,161 | +184.765% |
| 2026-08-10 | 1.7000 | 1.7000 | 1.5000 | 1.5000 | -9.091% | 10,694 | +220.000% |
| 2026-08-07 | 1.7500 | 1.7700 | 1.6500 | 1.6500 | -6.250% | 8,332 | +190.909% |
| 2026-08-06 | 1.8000 | 1.8700 | 1.6500 | 1.7600 | -5.376% | 9,898 | +172.727% |
| 2026-08-05 | 1.9200 | 1.9900 | 1.8500 | 1.8600 | -4.124% | 11,372 | +158.065% |
| 2026-08-04 | 1.7100 | 2.0000 | 1.7100 | 1.9400 | +12.139% | 38,065 | +147.423% |
| 2026-08-03 | 1.5300 | 1.7300 | 1.3500 | 1.7300 | +13.816% | 69,201 | +177.457% |
| 2026-07-31 | 1.5500 | 1.5650 | 1.5100 | 1.5200 | -1.299% | 6,629 | +215.789% |
| 2026-07-30 | 1.4700 | 1.5500 | 1.4309 | 1.5400 | +3.356% | 13,248 | +211.688% |
| 2026-07-29 | 1.3500 | 1.5400 | 1.3500 | 1.4900 | +10.370% | 13,087 | +222.148% |
| 2026-07-28 | 1.3606 | 1.5200 | 1.3200 | 1.3500 | -4.930% | 11,309 | +255.556% |
| 2026-07-27 | 1.4600 | 1.4650 | 1.3500 | 1.4200 | -2.069% | 17,428 | +238.028% |
| 2026-07-24 | 1.5500 | 1.5500 | 1.4400 | 1.4500 | -5.844% | 15,269 | +231.034% |
| 2026-07-23 | 1.6300 | 1.6300 | 1.3700 | 1.5400 | -5.521% | 46,948 | +211.688% |
| 2026-07-22 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | -1.212% | 10,026 | +194.479% |
| 2026-07-21 | 1.6600 | 1.8000 | 1.5700 | 1.6500 | 0.000% | 43,924 | +190.909% |
| 2026-07-20 | 1.6800 | 1.6900 | 1.6440 | 1.6500 | -2.941% | 21,763 | +190.909% |
| 2026-07-17 | 1.9800 | 1.9800 | 1.6500 | 1.7000 | -9.091% | 37,435 | +182.353% |
| 2026-07-16 | 1.8600 | 1.9100 | 1.8500 | 1.8700 | -2.604% | 15,532 | +156.684% |
| 2026-07-15 | 1.9500 | 2.1800 | 1.8400 | 1.9200 | +5.495% | 58,996 | +150.000% |
| 2026-07-14 | 2.1900 | 2.1900 | 1.7700 | 1.8200 | -16.514% | 38,315 | +163.736% |
| 2026-07-13 | 2.3500 | 2.3500 | 2.0100 | 2.1800 | -2.679% | 24,341 | +120.183% |
| 2026-07-10 | 2.3100 | 2.4899 | 2.1200 | 2.2400 | -10.040% | 23,039 | +114.286% |
| 2026-07-09 | 2.6800 | 2.7800 | 2.1100 | 2.4900 | -12.882% | 251,344 | +92.771% |
| 2026-07-08 | 3.5000 | 3.5000 | 2.6900 | 2.8582 | -11.236% | 6,218 | +67.938% |
| 2026-07-07 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +2.222% | 1,491 | +49.068% |
| 2026-07-06 | 3.2500 | 3.4000 | 2.9200 | 3.1500 | -5.970% | 7,937 | +52.381% |
| 2026-07-02 | 3.3550 | 3.9400 | 3.1501 | 3.3500 | +7.717% | 15,553 | +43.284% |
| 2026-07-01 | 3.2500 | 3.6600 | 3.1100 | 3.1100 | +3.667% | 5,516 | +54.341% |
| 2026-06-30 | 3.6350 | 3.6350 | 3.0000 | 3.0000 | -13.357% | 28,671 | +60.000% |
| 2026-06-29 | 3.3500 | 3.5600 | 3.3000 | 3.4625 | +0.948% | 6,190 | +38.628% |
| 2026-06-26 | 3.7000 | 3.8000 | 3.3300 | 3.4300 | -3.380% | 16,266 | +39.942% |
| 2026-06-25 | 3.8000 | 4.3200 | 3.5500 | 3.5500 | -0.141% | 11,091 | +35.211% |
| 2026-06-24 | 4.2900 | 4.2900 | 3.5016 | 3.5550 | -12.007% | 24,656 | +35.021% |
| 2026-06-23 | 4.0600 | 4.0600 | 4.0400 | 4.0401 | +0.002% | 794 | +18.809% |
| 2026-06-22 | 4.1000 | 4.1200 | 4.0400 | 4.0400 | 0.000% | 3,753 | +18.812% |
| 2026-06-18 | 4.5900 | 4.5900 | 4.0400 | 4.0400 | -0.493% | 6,162 | +18.812% |
| 2026-06-17 | 4.8300 | 4.8300 | 4.0600 | 4.0600 | -12.500% | 19,340 | +18.227% |
| 2026-06-16 | 4.9200 | 4.9200 | 4.6400 | 4.6400 | -5.595% | 2,253 | +3.448% |
| 2026-06-15 | 4.6400 | 5.1000 | 4.6400 | 4.9150 | +7.785% | 3,878 | -2.340% |
| 2026-06-12 | 4.6000 | 4.7600 | 4.5600 | 4.5600 | -6.718% | 5,645 | +5.263% |
| 2026-06-11 | 4.6350 | 4.8884 | 4.6350 | 4.8884 | +5.127% | 4,504 | -1.808% |
| 2026-06-10 | 4.6890 | 4.7500 | 4.6500 | 4.6500 | -2.105% | 752 | +3.226% |
| 2026-06-09 | 4.7600 | 4.7600 | 4.7500 | 4.7500 | -0.137% | 1,366 | +1.053% |
| 2026-06-08 | 4.7234 | 4.7565 | 4.7234 | 4.7565 | -1.317% | 1,043 | +0.915% |
| 2026-06-05 | 5.0969 | 5.0969 | 4.8200 | 4.8200 | -5.775% | 1,489 | -0.415% |
| 2026-06-04 | 5.0150 | 5.2100 | 4.8800 | 5.1154 | +4.396% | 9,128 | -6.166% |
| 2026-06-03 | 4.8300 | 5.0500 | 4.8300 | 4.9000 | +1.344% | 8,654 | -2.041% |
| 2026-06-02 | 4.4801 | 4.8400 | 4.4801 | 4.8350 | +1.363% | 3,610 | -0.724% |
| 2026-06-01 | 4.3700 | 4.8900 | 4.3700 | 4.7700 | +2.802% | 4,775 | +0.629% |
| 2026-05-29 | 4.5500 | 4.7150 | 4.4200 | 4.6400 | +1.754% | 3,944 | +3.448% |
| 2026-05-28 | 4.3500 | 4.5600 | 4.2900 | 4.5600 | +2.703% | 2,048 | +5.263% |
| 2026-05-27 | 4.2800 | 4.4400 | 4.0901 | 4.4400 | -0.337% | 14,898 | +8.108% |
| 2026-05-26 | 4.2900 | 4.4550 | 4.0400 | 4.4550 | +4.211% | 7,813 | +7.744% |
| 2026-05-22 | 4.7000 | 4.8400 | 4.0000 | 4.2750 | -0.350% | 17,887 | +12.281% |
| 2026-05-21 | 4.2000 | 4.5200 | 4.1750 | 4.2900 | +2.143% | 5,508 | +11.888% |
| 2026-05-20 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | +3.448% | 3,573 | +14.286% |
| 2026-05-19 | 4.0000 | 4.1000 | 4.0000 | 4.0600 | +0.247% | 9,480 | +18.227% |
| 2026-05-18 | 4.3100 | 4.4500 | 4.0300 | 4.0500 | -3.110% | 16,754 | +18.519% |
| 2026-05-15 | 4.1900 | 5.5500 | 4.1000 | 4.1800 | +3.210% | 104,981 | +14.833% |
| 2026-05-14 | 4.6000 | 5.0600 | 3.7200 | 4.0500 | -8.784% | 35,830 | +18.519% |
| 2026-05-13 | 5.5000 | 5.5100 | 4.4400 | 4.4400 | -17.009% | 25,548 | +8.108% |
| 2026-05-12 | 4.9900 | 5.8600 | 4.2800 | 5.3500 | +15.054% | 55,962 | -10.280% |
| 2026-05-11 | 5.5000 | 5.5000 | 4.1600 | 4.6500 | -15.455% | 46,027 | +3.226% |
| 2026-05-08 | 5.3000 | 5.8000 | 5.3000 | 5.5000 | -1.079% | 3,104 | -12.727% |
| 2026-05-07 | 5.0000 | 5.8000 | 4.9169 | 5.5600 | +6.923% | 11,789 | -13.669% |
| 2026-05-06 | 5.1000 | 5.4199 | 5.1000 | 5.2000 | +1.961% | 2,907 | -7.692% |
| 2026-05-05 | 4.9500 | 5.2500 | 4.9200 | 5.1000 | +2.616% | 10,720 | -5.882% |
| 2026-05-04 | 5.7500 | 5.7500 | 4.9700 | 4.9700 | -4.257% | 8,420 | -3.421% |
| 2026-05-01 | 5.7589 | 6.0000 | 5.1550 | 5.1910 | -12.850% | 38,658 | -7.532% |
| 2026-04-30 | 6.2300 | 6.5436 | 5.8500 | 5.9564 | -3.929% | 6,618 | -19.414% |
| 2026-04-29 | 7.0700 | 7.0700 | 6.2000 | 6.2000 | -2.054% | 11,611 | -22.581% |
| 2026-04-28 | 6.5800 | 7.4000 | 6.3300 | 6.3300 | -10.593% | 1,834 | -24.171% |
| 2026-04-27 | 6.6900 | 7.0800 | 6.4550 | 7.0800 | +5.988% | 8,027 | -32.203% |
| 2026-04-24 | 6.6900 | 7.4000 | 6.6500 | 6.6800 | -9.852% | 15,300 | -28.144% |
| 2026-04-23 | 7.3400 | 7.4332 | 6.9400 | 7.4100 | -1.068% | 3,768 | -35.223% |
| 2026-04-22 | 7.2672 | 7.4900 | 6.7000 | 7.4900 | +7.356% | 25,764 | -35.915% |
| 2026-04-21 | 7.2086 | 7.2500 | 6.9000 | 6.9768 | -5.910% | 3,182 | -31.201% |
| 2026-04-20 | 7.5000 | 7.5000 | 7.3800 | 7.4150 | -1.265% | 3,301 | -35.266% |
| 2026-04-17 | 6.9900 | 7.5750 | 6.9650 | 7.5100 | +8.683% | 21,947 | -36.085% |
| 2026-04-16 | 7.0000 | 7.0000 | 6.3700 | 6.9100 | +13.277% | 17,036 | -30.535% |
| 2026-04-15 | 5.8150 | 6.9999 | 5.7500 | 6.1001 | +3.392% | 22,133 | -21.313% |
| 2026-04-14 | 5.8320 | 5.9000 | 5.5500 | 5.9000 | +5.357% | 15,654 | -18.644% |
| 2026-04-13 | 5.5400 | 5.6399 | 5.3950 | 5.6000 | +8.108% | 12,542 | -14.286% |
| 2026-04-10 | 4.7600 | 5.1900 | 4.7600 | 5.1800 | +5.285% | 6,001 | -7.336% |
| 2026-04-09 | 4.9300 | 5.0000 | 4.7700 | 4.9200 | -0.203% | 5,168 | -2.439% |
| 2026-04-08 | 5.1300 | 5.1300 | 4.8500 | 4.9300 | +2.070% | 3,734 | -2.637% |
| 2026-04-07 | 4.9683 | 5.0400 | 4.8000 | 4.8300 | -2.621% | 10,640 | -0.621% |
| 2026-04-06 | 5.5000 | 5.5100 | 4.7800 | 4.9600 | -11.744% | 31,159 | -3.226% |
| 2026-04-02 | 5.9488 | 5.9488 | 5.5100 | 5.6200 | -6.020% | 6,853 | -14.591% |
| 2026-04-01 | 6.1400 | 6.4700 | 5.1832 | 5.9800 | -3.236% | 49,681 | -19.732% |
| 2026-03-31 | 6.2000 | 6.6000 | 5.9000 | 6.1800 | -0.485% | 38,583 | -22.330% |
| 2026-03-30 | 6.4600 | 6.9000 | 5.8588 | 6.2101 | -1.113% | 2,454 | -22.707% |
| 2026-03-27 | 6.6800 | 7.7800 | 5.7700 | 6.2800 | -3.533% | 27,113 | -23.567% |
| 2026-03-26 | 7.7000 | 7.7100 | 6.1900 | 6.5100 | -20.123% | 39,934 | -26.267% |
| 2026-03-25 | 8.2500 | 8.3000 | 7.6100 | 8.1500 | -1.152% | 10,295 | -41.104% |
| 2026-03-24 | 8.9599 | 8.9599 | 8.1600 | 8.2450 | -4.016% | 5,298 | -41.783% |
| 2026-03-23 | 8.5500 | 9.4700 | 7.5401 | 8.5900 | -10.892% | 34,485 | -44.121% |
| 2026-03-20 | 8.0500 | 9.6900 | 7.7600 | 9.6400 | +17.418% | 68,144 | -50.207% |
| 2026-03-19 | 8.2500 | 8.4600 | 8.0105 | 8.2100 | -3.412% | 3,991 | -41.535% |
| 2026-03-18 | 8.4700 | 8.5500 | 8.1950 | 8.5000 | -2.635% | 6,253 | -43.529% |
| 2026-03-17 | 8.6400 | 8.7800 | 8.1550 | 8.7300 | -1.910% | 10,573 | -45.017% |
| 2026-03-16 | 8.2100 | 9.0600 | 8.2050 | 8.9000 | +6.205% | 11,691 | -46.067% |
| 2026-03-13 | 7.1506 | 8.3800 | 7.1506 | 8.3800 | +19.629% | 18,333 | -42.721% |
| 2026-03-12 | 6.8400 | 7.1700 | 6.7700 | 7.0050 | +0.719% | 36,308 | -31.478% |
| 2026-03-11 | 6.9000 | 7.0500 | 6.8700 | 6.9550 | -0.643% | 4,122 | -30.985% |
| 2026-03-10 | 7.1250 | 7.2300 | 6.8700 | 7.0000 | -1.060% | 8,844 | -31.429% |
| 2026-03-09 | 6.6600 | 7.2600 | 6.5000 | 7.0750 | +5.755% | 23,718 | -32.155% |
| 2026-03-06 | 7.0800 | 7.0800 | 6.6900 | 6.6900 | -7.341% | 5,574 | -28.251% |
| 2026-03-05 | 6.9800 | 7.2600 | 6.8092 | 7.2200 | +3.290% | 11,798 | -33.518% |
| 2026-03-04 | 6.4400 | 7.2700 | 6.3800 | 6.9900 | +7.209% | 25,256 | -31.330% |
| 2026-03-03 | 7.2100 | 7.5450 | 6.3050 | 6.5200 | -9.733% | 11,595 | -26.380% |
| 2026-03-02 | 7.8000 | 8.0400 | 7.2100 | 7.2230 | -10.827% | 47,157 | -33.546% |
| 2026-02-27 | 8.4900 | 8.4900 | 8.0800 | 8.1000 | +0.872% | 3,013 | -40.741% |
| 2026-02-26 | 9.4500 | 9.4500 | 8.0100 | 8.0300 | -11.074% | 18,145 | -40.224% |
| 2026-02-25 | 8.8700 | 9.6000 | 8.8700 | 9.0300 | +2.381% | 39,841 | -46.844% |
| 2026-02-24 | 8.4400 | 9.1000 | 8.0900 | 8.8200 | +8.487% | 10,181 | -45.578% |
| 2026-02-23 | 8.2700 | 8.2700 | 8.0200 | 8.1300 | -2.166% | 7,686 | -40.959% |
| 2026-02-20 | 8.6900 | 8.9300 | 8.2700 | 8.3100 | -3.260% | 38,181 | -42.238% |
| 2026-02-19 | 8.3000 | 8.5900 | 8.3000 | 8.5900 | +1.059% | 8,960 | -44.121% |
| 2026-02-18 | 8.6900 | 9.3100 | 8.3100 | 8.5000 | -5.973% | 72,325 | -43.529% |
| 2026-02-17 | 9.5000 | 9.5000 | 8.9900 | 9.0400 | -6.900% | 9,065 | -46.903% |
| 2026-02-13 | 8.9400 | 9.7100 | 8.0500 | 9.7100 | +12.449% | 221,011 | -50.566% |
| 2026-02-12 | 9.4900 | 9.4900 | 8.4100 | 8.6350 | -5.110% | 13,191 | -44.412% |
| 2026-02-11 | 10.2300 | 10.2600 | 8.9500 | 9.1000 | -11.479% | 16,774 | -47.253% |
| 2026-02-10 | 9.6400 | 10.2800 | 9.3900 | 10.2800 | +0.982% | 5,895 | -53.307% |
| 2026-02-09 | 9.2400 | 10.4200 | 9.2100 | 10.1800 | +9.345% | 25,666 | -52.849% |
| 2026-02-06 | 7.7200 | 9.5900 | 7.5690 | 9.3100 | +11.231% | 28,180 | -48.443% |
| 2026-02-05 | 8.0000 | 8.6600 | 7.5100 | 8.3700 | +2.073% | 41,427 | -42.652% |
| 2026-02-04 | 8.3500 | 8.8300 | 7.6500 | 8.2000 | -2.844% | 28,629 | -41.463% |
| 2026-02-03 | 7.7800 | 8.9699 | 7.7800 | 8.4400 | +8.344% | 43,792 | -43.128% |
| 2026-02-02 | 10.2000 | 11.0000 | 7.5200 | 7.7900 | -32.143% | 108,138 | -38.383% |
| 2026-01-30 | 10.3400 | 12.4500 | 10.3400 | 11.4800 | -2.712% | 110,442 | -58.188% |
| 2026-01-29 | 12.7000 | 15.0410 | 9.0200 | 11.8000 | 0.000% | 1,706,458 | -59.322% |