ZeroStack Corp. (ZSTK)
NASDAQ: ZSTK · Real-Time Price · USD
4.455
+0.180 (4.21%)
May 26, 2026, 4:00 PM EDT - Market closed
ZeroStack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.29 | 4.46 | 4.04 | 4.46 | 4.46 | 4.21% | 7,789 |
| May 22, 2026 | 4.70 | 4.84 | 4.00 | 4.28 | 4.28 | -0.35% | 17,886 |
| May 21, 2026 | 4.20 | 4.52 | 4.18 | 4.29 | 4.29 | 2.14% | 5,504 |
| May 20, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | 3.45% | 3,533 |
| May 19, 2026 | 4.00 | 4.10 | 4.00 | 4.06 | 4.06 | 0.25% | 9,429 |
| May 18, 2026 | 4.31 | 4.45 | 4.03 | 4.05 | 4.05 | -3.11% | 16,721 |
| May 15, 2026 | 4.19 | 5.55 | 4.10 | 4.18 | 4.18 | 3.21% | 104,981 |
| May 14, 2026 | 4.60 | 5.06 | 3.72 | 4.05 | 4.05 | -8.78% | 35,830 |
| May 13, 2026 | 5.50 | 5.51 | 4.44 | 4.44 | 4.44 | -17.01% | 25,548 |
| May 12, 2026 | 4.99 | 5.86 | 4.28 | 5.35 | 5.35 | 15.05% | 55,961 |
| May 11, 2026 | 5.50 | 5.50 | 4.16 | 4.65 | 4.65 | -15.45% | 46,027 |
| May 8, 2026 | 5.30 | 5.80 | 5.30 | 5.50 | 5.50 | -1.08% | 3,104 |
| May 7, 2026 | 5.00 | 5.80 | 4.92 | 5.56 | 5.56 | 6.92% | 11,788 |
| May 6, 2026 | 5.10 | 5.42 | 5.10 | 5.20 | 5.20 | 1.96% | 3,031 |
| May 5, 2026 | 4.95 | 5.25 | 4.92 | 5.10 | 5.10 | 2.62% | 10,719 |
| May 4, 2026 | 5.75 | 5.75 | 4.97 | 4.97 | 4.97 | -4.26% | 8,419 |
| May 1, 2026 | 5.76 | 6.00 | 5.16 | 5.19 | 5.19 | -12.85% | 38,658 |
| Apr 30, 2026 | 6.23 | 6.54 | 5.85 | 5.96 | 5.96 | -3.93% | 6,618 |
| Apr 29, 2026 | 7.07 | 7.07 | 6.20 | 6.20 | 6.20 | -2.05% | 11,610 |
| 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% | 3,767 |
| Apr 22, 2026 | 7.27 | 7.49 | 6.70 | 7.49 | 7.49 | 7.36% | 25,764 |
| 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% | 22,132 |
| 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% | 12,542 |
| 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% | 3,733 |
| Apr 7, 2026 | 4.97 | 5.04 | 4.80 | 4.83 | 4.83 | -2.62% | 10,640 |
| 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% | 6,853 |
| Apr 1, 2026 | 6.14 | 6.47 | 5.18 | 5.98 | 5.98 | -3.24% | 49,681 |
| Mar 31, 2026 | 6.20 | 6.60 | 5.90 | 6.18 | 6.18 | -0.48% | 38,583 |
| Mar 30, 2026 | 6.46 | 6.90 | 5.86 | 6.21 | 6.21 | -1.11% | 2,453 |
| Mar 27, 2026 | 6.68 | 7.78 | 5.77 | 6.28 | 6.28 | -3.53% | 27,113 |
| Mar 26, 2026 | 7.70 | 7.71 | 6.19 | 6.51 | 6.51 | -20.12% | 39,934 |
| 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% | 5,298 |
| Mar 23, 2026 | 8.55 | 9.47 | 7.54 | 8.59 | 8.59 | -10.89% | 34,485 |
| Mar 20, 2026 | 8.05 | 9.69 | 7.76 | 9.64 | 9.64 | 17.42% | 68,144 |
| 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 |