ZeroStack Corp. (ZSTK)
NASDAQ: ZSTK · Real-Time Price · USD
6.33
-0.75 (-10.59%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ZeroStack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.58 | 7.40 | 6.33 | 6.33 | 6.33 | -10.59% | 1,833 |
| Apr 27, 2026 | 6.69 | 7.08 | 6.46 | 7.08 | 7.08 | 5.99% | 8,027 |
| Apr 24, 2026 | 6.69 | 7.40 | 6.65 | 6.68 | 6.68 | -9.85% | 15,300 |
| Apr 23, 2026 | 7.34 | 7.43 | 6.94 | 7.41 | 7.41 | -1.07% | 3,742 |
| Apr 22, 2026 | 7.27 | 7.49 | 6.70 | 7.49 | 7.49 | 7.35% | 25,763 |
| Apr 21, 2026 | 7.21 | 7.25 | 6.90 | 6.98 | 6.98 | -5.91% | 3,182 |
| Apr 20, 2026 | 7.50 | 7.50 | 7.38 | 7.42 | 7.42 | -1.26% | 3,301 |
| Apr 17, 2026 | 6.99 | 7.58 | 6.97 | 7.51 | 7.51 | 8.68% | 21,947 |
| Apr 16, 2026 | 7.00 | 7.00 | 6.37 | 6.91 | 6.91 | 13.28% | 17,035 |
| Apr 15, 2026 | 5.82 | 7.00 | 5.75 | 6.10 | 6.10 | 3.39% | 19,830 |
| Apr 14, 2026 | 5.83 | 5.90 | 5.55 | 5.90 | 5.90 | 5.36% | 15,653 |
| Apr 13, 2026 | 5.54 | 5.64 | 5.40 | 5.60 | 5.60 | 8.11% | 12,532 |
| Apr 10, 2026 | 4.76 | 5.19 | 4.76 | 5.18 | 5.18 | 5.28% | 6,000 |
| Apr 9, 2026 | 4.93 | 5.00 | 4.77 | 4.92 | 4.92 | -0.20% | 5,168 |
| Apr 8, 2026 | 5.13 | 5.13 | 4.85 | 4.93 | 4.93 | 2.07% | 3,718 |
| Apr 7, 2026 | 4.97 | 5.04 | 4.80 | 4.83 | 4.83 | -2.62% | 10,627 |
| Apr 6, 2026 | 5.50 | 5.51 | 4.78 | 4.96 | 4.96 | -11.74% | 31,159 |
| Apr 2, 2026 | 5.95 | 5.95 | 5.51 | 5.62 | 5.62 | -6.02% | 6,759 |
| Apr 1, 2026 | 6.14 | 6.47 | 5.18 | 5.98 | 5.98 | -3.24% | 49,514 |
| Mar 31, 2026 | 6.20 | 6.60 | 5.90 | 6.18 | 6.18 | -0.48% | 34,583 |
| Mar 30, 2026 | 6.46 | 6.90 | 5.86 | 6.21 | 6.21 | -1.11% | 2,451 |
| Mar 27, 2026 | 6.68 | 7.78 | 5.77 | 6.28 | 6.28 | -3.53% | 27,098 |
| Mar 26, 2026 | 7.70 | 7.71 | 6.19 | 6.51 | 6.51 | -20.12% | 39,905 |
| Mar 25, 2026 | 8.25 | 8.30 | 7.61 | 8.15 | 8.15 | -1.15% | 10,295 |
| Mar 24, 2026 | 8.96 | 8.96 | 8.16 | 8.25 | 8.25 | -4.02% | 5,297 |
| Mar 23, 2026 | 8.55 | 9.47 | 7.54 | 8.59 | 8.59 | -10.89% | 33,529 |
| Mar 20, 2026 | 8.05 | 9.69 | 7.76 | 9.64 | 9.64 | 17.42% | 68,138 |
| Mar 19, 2026 | 8.25 | 8.46 | 8.01 | 8.21 | 8.21 | -3.41% | 3,991 |
| Mar 18, 2026 | 8.47 | 8.55 | 8.20 | 8.50 | 8.50 | -2.63% | 6,253 |
| Mar 17, 2026 | 8.64 | 8.78 | 8.16 | 8.73 | 8.73 | -1.91% | 10,572 |
| Mar 16, 2026 | 8.21 | 9.06 | 8.21 | 8.90 | 8.90 | 6.21% | 11,691 |
| Mar 13, 2026 | 7.15 | 8.38 | 7.15 | 8.38 | 8.38 | 19.63% | 18,332 |
| Mar 12, 2026 | 6.84 | 7.17 | 6.77 | 7.01 | 7.01 | 0.72% | 36,308 |
| Mar 11, 2026 | 6.90 | 7.05 | 6.87 | 6.96 | 6.96 | -0.64% | 4,122 |
| Mar 10, 2026 | 7.13 | 7.23 | 6.87 | 7.00 | 7.00 | -1.06% | 8,843 |
| Mar 9, 2026 | 6.66 | 7.26 | 6.50 | 7.08 | 7.08 | 5.75% | 23,718 |
| Mar 6, 2026 | 7.08 | 7.08 | 6.69 | 6.69 | 6.69 | -7.34% | 5,574 |
| Mar 5, 2026 | 6.98 | 7.26 | 6.81 | 7.22 | 7.22 | 3.29% | 11,797 |
| Mar 4, 2026 | 6.44 | 7.27 | 6.38 | 6.99 | 6.99 | 7.21% | 25,255 |
| Mar 3, 2026 | 7.21 | 7.55 | 6.31 | 6.52 | 6.52 | -9.73% | 11,595 |
| Mar 2, 2026 | 7.80 | 8.04 | 7.21 | 7.22 | 7.22 | -10.83% | 47,156 |
| Feb 27, 2026 | 8.49 | 8.49 | 8.08 | 8.10 | 8.10 | 0.87% | 3,013 |
| Feb 26, 2026 | 9.45 | 9.45 | 8.01 | 8.03 | 8.03 | -11.07% | 18,144 |
| Feb 25, 2026 | 8.87 | 9.60 | 8.87 | 9.03 | 9.03 | 2.38% | 40,078 |
| Feb 24, 2026 | 8.44 | 9.10 | 8.09 | 8.82 | 8.82 | 8.49% | 10,180 |
| Feb 23, 2026 | 8.27 | 8.27 | 8.02 | 8.13 | 8.13 | -2.17% | 7,685 |
| Feb 20, 2026 | 8.69 | 8.93 | 8.27 | 8.31 | 8.31 | -3.26% | 38,181 |
| Feb 19, 2026 | 8.30 | 8.59 | 8.30 | 8.59 | 8.59 | 1.06% | 8,960 |
| Feb 18, 2026 | 8.69 | 9.31 | 8.31 | 8.50 | 8.50 | -5.97% | 72,325 |
| Feb 17, 2026 | 9.50 | 9.50 | 8.99 | 9.04 | 9.04 | -6.90% | 9,065 |
| Feb 13, 2026 | 8.94 | 9.71 | 8.05 | 9.71 | 9.71 | 12.45% | 221,012 |
| Feb 12, 2026 | 9.49 | 9.49 | 8.41 | 8.64 | 8.64 | -5.11% | 13,191 |
| Feb 11, 2026 | 10.23 | 10.26 | 8.95 | 9.10 | 9.10 | -11.48% | 16,774 |
| Feb 10, 2026 | 9.64 | 10.28 | 9.39 | 10.28 | 10.28 | 0.98% | 5,895 |
| Feb 9, 2026 | 9.24 | 10.42 | 9.21 | 10.18 | 10.18 | 9.34% | 25,666 |
| Feb 6, 2026 | 7.72 | 9.59 | 7.57 | 9.31 | 9.31 | 11.23% | 28,180 |
| Feb 5, 2026 | 8.00 | 8.66 | 7.51 | 8.37 | 8.37 | 2.07% | 41,427 |
| Feb 4, 2026 | 8.35 | 8.83 | 7.65 | 8.20 | 8.20 | -2.84% | 28,629 |
| Feb 3, 2026 | 7.78 | 8.97 | 7.78 | 8.44 | 8.44 | 8.34% | 43,792 |
| Feb 2, 2026 | 10.20 | 11.00 | 7.52 | 7.79 | 7.79 | -32.14% | 108,138 |
| Jan 30, 2026 | 10.34 | 12.45 | 10.34 | 11.48 | 11.48 | -2.71% | 110,442 |
| Jan 29, 2026 | 12.70 | 15.04 | 9.02 | 11.80 | 11.80 | 31.84% | 1,706,458 |
| Jan 28, 2026 | 8.50 | 9.84 | 8.11 | 8.95 | 8.95 | -18.41% | 303,002 |
| Jan 27, 2026 | 6.87 | 13.10 | 6.60 | 10.97 | 10.97 | 73.58% | 1,895,096 |
| Jan 26, 2026 | 6.45 | 6.58 | 6.21 | 6.32 | 6.32 | -5.67% | 6,914 |
| Jan 23, 2026 | 7.36 | 7.36 | 6.48 | 6.70 | 6.70 | -1.76% | 6,134 |
| Jan 22, 2026 | 6.71 | 7.22 | 6.66 | 6.82 | 6.82 | 0.74% | 3,409 |
| Jan 21, 2026 | 6.71 | 7.36 | 6.71 | 6.77 | 6.77 | 1.04% | 5,608 |
| Jan 20, 2026 | 6.39 | 6.82 | 6.10 | 6.70 | 6.70 | 1.98% | 7,707 |
| Jan 16, 2026 | 6.70 | 7.18 | 6.50 | 6.57 | 6.57 | 0.46% | 33,633 |
| Jan 15, 2026 | 6.33 | 6.60 | 6.33 | 6.54 | 6.54 | 3.81% | 5,605 |
| Jan 14, 2026 | 6.39 | 6.60 | 6.30 | 6.30 | 6.30 | 1.16% | 2,921 |
| Jan 13, 2026 | 7.12 | 8.07 | 6.17 | 6.23 | 6.23 | -13.02% | 124,571 |
| Jan 12, 2026 | 7.01 | 7.50 | 7.01 | 7.16 | 7.16 | -1.72% | 2,164 |
| Jan 9, 2026 | 7.20 | 7.29 | 7.20 | 7.29 | 7.29 | 3.19% | 4,263 |
| Jan 8, 2026 | 7.03 | 7.39 | 7.03 | 7.06 | 7.06 | -0.14% | 4,612 |
| Jan 7, 2026 | 7.08 | 7.34 | 7.04 | 7.07 | 7.07 | -0.28% | 4,094 |
| Jan 6, 2026 | 7.38 | 7.74 | 7.03 | 7.09 | 7.09 | -4.32% | 26,947 |
| Jan 5, 2026 | 6.85 | 7.41 | 6.69 | 7.41 | 7.41 | 8.18% | 10,747 |
| Jan 2, 2026 | 6.44 | 6.85 | 6.40 | 6.85 | 6.85 | 9.42% | 10,558 |
| Dec 31, 2025 | 6.28 | 6.40 | 5.86 | 6.26 | 6.26 | -1.11% | 17,980 |
| Dec 30, 2025 | 6.84 | 6.96 | 6.24 | 6.33 | 6.33 | -8.26% | 20,796 |
| Dec 29, 2025 | 7.20 | 7.55 | 6.57 | 6.90 | 6.90 | -5.22% | 38,532 |
| Dec 26, 2025 | 7.29 | 7.46 | 7.18 | 7.28 | 7.28 | -1.02% | 19,503 |
| Dec 24, 2025 | 7.20 | 7.80 | 7.10 | 7.36 | 7.36 | 1.31% | 30,665 |
| Dec 23, 2025 | 7.50 | 8.24 | 7.15 | 7.26 | 7.26 | -3.90% | 88,853 |
| Dec 22, 2025 | 8.41 | 8.90 | 7.31 | 7.56 | 7.56 | 3.35% | 74,206 |
| Dec 19, 2025 | 8.08 | 8.08 | 7.04 | 7.31 | 7.31 | -4.19% | 97,147 |
| Dec 18, 2025 | 8.10 | 8.97 | 7.19 | 7.63 | 7.63 | -4.74% | 99,273 |
| Dec 17, 2025 | 10.49 | 10.49 | 7.80 | 8.01 | 8.01 | -9.39% | 200,676 |
| Dec 16, 2025 | 8.50 | 9.66 | 8.28 | 8.84 | 8.84 | 3.51% | 117,563 |
| Dec 15, 2025 | 9.40 | 9.40 | 8.29 | 8.54 | 8.54 | -12.32% | 47,959 |
| Dec 12, 2025 | 10.85 | 11.06 | 8.88 | 9.74 | 9.74 | 0.83% | 266,234 |
| Dec 11, 2025 | 10.45 | 11.17 | 9.41 | 9.66 | 9.66 | 1.58% | 126,484 |
| Dec 10, 2025 | 9.85 | 10.02 | 9.28 | 9.51 | 9.51 | 1.49% | 6,702 |
| Dec 9, 2025 | 9.62 | 11.22 | 9.30 | 9.37 | 9.37 | 1.85% | 24,761 |
| Dec 8, 2025 | 9.66 | 10.42 | 8.56 | 9.20 | 9.20 | -9.36% | 41,505 |
| Dec 5, 2025 | 10.20 | 10.78 | 9.55 | 10.15 | 10.15 | -2.87% | 13,020 |
| Dec 4, 2025 | 9.96 | 13.70 | 9.15 | 10.45 | 10.45 | 5.56% | 157,980 |
| Dec 3, 2025 | 9.10 | 9.90 | 8.20 | 9.90 | 9.90 | 18.00% | 20,772 |