Skip to main content
ZeroStack Corp. (ZSTK)
NASDAQ: ZSTK · Real-Time Price · USD
7.08
+0.38 (5.75%)
At close: Mar 9, 2026, 4:00 PM EDT
7.17
+0.10 (1.37%)
After-hours: Mar 9, 2026, 7:21 PM EDT

ZeroStack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.667.266.507.15-6.88%23,132
Mar 6, 20267.087.086.696.696.69-7.34%5,555
Mar 5, 20266.987.266.817.227.223.29%11,796
Mar 4, 20266.447.276.386.996.997.21%25,196
Mar 3, 20267.217.556.316.526.52-9.73%11,563
Mar 2, 20267.808.047.217.227.22-10.83%47,018
Feb 27, 20268.498.498.088.108.100.87%2,629
Feb 26, 20269.459.458.018.038.03-11.07%18,121
Feb 25, 20268.879.608.879.039.032.38%40,078
Feb 24, 20268.449.108.098.828.828.49%10,178
Feb 23, 20268.278.278.028.138.13-2.17%7,596
Feb 20, 20268.698.938.278.318.31-3.26%37,994
Feb 19, 20268.308.598.308.598.591.06%8,960
Feb 18, 20268.699.318.318.508.50-5.97%72,325
Feb 17, 20269.509.508.999.049.04-6.90%9,065
Feb 13, 20268.949.718.059.719.7112.45%220,948
Feb 12, 20269.499.498.418.648.64-5.11%12,994
Feb 11, 202610.2310.268.959.109.10-11.48%16,771
Feb 10, 20269.6410.289.3910.2810.280.98%5,895
Feb 9, 20269.2410.429.2110.1810.189.34%25,666
Feb 6, 20267.729.597.579.319.3111.23%28,169
Feb 5, 20268.008.667.518.378.372.07%41,426
Feb 4, 20268.358.837.658.208.20-2.84%28,622
Feb 3, 20267.788.977.788.448.448.34%43,714
Feb 2, 202610.2011.007.527.797.79-32.14%107,938
Jan 30, 202610.3412.4510.3411.4811.48-2.71%109,519
Jan 29, 202612.7015.049.0211.8011.8031.84%1,690,791
Jan 28, 20268.509.848.118.958.95-18.41%303,002
Jan 27, 20266.8713.106.6010.9710.9773.58%1,895,096
Jan 26, 20266.456.586.216.326.32-5.67%6,914
Jan 23, 20267.367.366.486.706.70-1.76%6,134
Jan 22, 20266.717.226.666.826.820.74%3,409
Jan 21, 20266.717.366.716.776.771.04%5,608
Jan 20, 20266.396.826.106.706.701.98%7,707
Jan 16, 20266.707.186.506.576.570.46%33,633
Jan 15, 20266.336.606.336.546.543.81%5,605
Jan 14, 20266.396.606.306.306.301.16%2,921
Jan 13, 20267.128.076.176.236.23-13.02%124,571
Jan 12, 20267.017.507.017.167.16-1.72%2,164
Jan 9, 20267.207.297.207.297.293.19%4,263
Jan 8, 20267.037.397.037.067.06-0.14%4,612
Jan 7, 20267.087.347.047.077.07-0.28%4,094
Jan 6, 20267.387.747.037.097.09-4.32%26,947
Jan 5, 20266.857.416.697.417.418.18%10,747
Jan 2, 20266.446.856.406.856.859.42%10,558
Dec 31, 20256.286.405.866.266.26-1.11%17,980
Dec 30, 20256.846.966.246.336.33-8.26%20,796
Dec 29, 20257.207.556.576.906.90-5.22%38,532
Dec 26, 20257.297.467.187.287.28-1.02%19,503
Dec 24, 20257.207.807.107.367.361.31%30,665
Dec 23, 20257.508.247.157.267.26-3.90%88,853
Dec 22, 20258.418.907.317.567.563.35%74,206
Dec 19, 20258.088.087.047.317.31-4.19%97,147
Dec 18, 20258.108.977.197.637.63-4.74%99,273
Dec 17, 202510.4910.497.808.018.01-9.39%200,676
Dec 16, 20258.509.668.288.848.843.51%117,563
Dec 15, 20259.409.408.298.548.54-12.32%47,959
Dec 12, 202510.8511.068.889.749.740.83%266,234
Dec 11, 202510.4511.179.419.669.661.58%126,484
Dec 10, 20259.8510.029.289.519.511.49%6,702
Dec 9, 20259.6211.229.309.379.371.85%24,761
Dec 8, 20259.6610.428.569.209.20-9.36%41,505
Dec 5, 202510.2010.789.5510.1510.15-2.87%13,020
Dec 4, 20259.9613.709.1510.4510.455.56%157,980
Dec 3, 20259.109.908.209.909.9018.00%20,772
Dec 2, 20258.189.108.118.398.391.70%6,392
Dec 1, 20258.378.378.098.258.25-0.06%3,042
Nov 28, 20258.188.368.188.268.263.19%3,486
Nov 26, 20258.148.298.008.008.002.64%2,305
Nov 25, 20257.468.137.467.797.79-1.09%4,676
Nov 24, 20257.008.537.007.887.8810.99%14,531
Nov 21, 20256.807.226.807.107.103.27%3,868
Nov 20, 20257.567.786.806.886.88-10.13%11,872
Nov 19, 20257.708.007.637.657.652.55%5,916
Nov 18, 20257.317.757.317.467.460.13%8,369
Nov 17, 20257.607.987.127.457.45-4.97%7,143
Nov 14, 20257.607.847.287.847.84-6,456
Nov 13, 20258.048.277.697.847.84-6.78%6,673
Nov 12, 20258.228.737.918.418.41-1.29%7,452
Nov 11, 20258.108.567.938.528.525.19%8,865
Nov 10, 20258.109.097.668.108.101.12%8,977
Nov 7, 20258.058.317.308.018.01-0.56%14,649
Nov 6, 20259.849.848.058.068.06-15.21%27,491
Nov 5, 202510.2510.259.129.509.501.28%27,910
Nov 4, 20258.8210.068.829.389.386.35%21,720
Nov 3, 20259.119.528.738.828.82-7.45%13,786
Oct 31, 20259.549.799.119.539.533.14%11,526
Oct 30, 202510.1010.308.759.249.24-10.72%44,086
Oct 29, 202511.6611.8310.1410.3510.35-11.01%23,319
Oct 28, 202512.0813.6811.0511.6311.63-0.34%25,058
Oct 27, 202512.9713.1111.6711.6711.67-12.26%31,793
Oct 24, 202514.5614.5613.0013.3013.30-4.11%45,546
Oct 23, 202515.6015.6313.6313.8713.87-9.23%34,349
Oct 22, 202517.4017.5314.5215.2815.28-11.16%34,199
Oct 21, 202518.6018.6017.0017.2017.20-7.33%33,311
Oct 20, 202518.5219.5018.1418.5618.563.11%12,097
Oct 17, 202519.6319.6817.7918.0018.00-5.29%8,595
Oct 16, 202520.0420.1018.6019.0119.01-4.74%11,628
Oct 15, 202520.2220.4518.8919.9519.952.78%24,478
Oct 14, 202518.0019.4518.0019.4119.417.18%17,734