ZeroStack Corp. (ZSTK)
NASDAQ: ZSTK · Real-Time Price · USD
5.10
+0.01 (0.20%)
Sep 2, 2026, 10:11 AM EDT - Market open
ZeroStack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | - | -3.14% | 3,676 |
| Sep 1, 2026 | 5.34 | 5.38 | 4.71 | 5.09 | 5.09 | -3.60% | 118,572 |
| Aug 31, 2026 | 5.36 | 5.52 | 4.95 | 5.28 | 5.28 | -2.40% | 81,258 |
| Aug 28, 2026 | 5.83 | 6.80 | 5.37 | 5.41 | 5.41 | -7.99% | 113,235 |
| Aug 27, 2026 | 6.22 | 6.70 | 5.61 | 5.88 | 5.88 | 2.26% | 164,723 |
| Aug 26, 2026 | 5.85 | 6.18 | 5.29 | 5.75 | 5.75 | -11.13% | 127,372 |
| Aug 25, 2026 | 4.97 | 6.90 | 4.63 | 6.47 | 6.47 | 27.87% | 392,197 |
| Aug 24, 2026 | 4.74 | 5.34 | 4.33 | 5.06 | 5.06 | 7.43% | 669,257 |
| Aug 21, 2026 | 5.74 | 6.74 | 4.42 | 4.71 | 4.71 | -20.03% | 463,870 |
| Aug 20, 2026 | 4.17 | 5.94 | 4.12 | 5.89 | 5.89 | 18.75% | 1,557,829 |
| Aug 19, 2026 | 2.29 | 12.40 | 1.52 | 4.96 | 4.96 | 169.55% | 24,323,284 |
| Aug 18, 2026 | 1.90 | 1.99 | 1.73 | 1.84 | 1.84 | -5.64% | 5,176 |
| Aug 17, 2026 | 1.99 | 2.10 | 1.92 | 1.95 | 1.95 | 0.52% | 29,900 |
| Aug 14, 2026 | 1.83 | 1.94 | 1.72 | 1.94 | 1.94 | 16.31% | 28,171 |
| Aug 13, 2026 | 1.76 | 1.76 | 1.64 | 1.67 | 1.67 | -8.86% | 4,075 |
| Aug 12, 2026 | 1.99 | 1.99 | 1.73 | 1.83 | 1.83 | 8.57% | 17,163 |
| Aug 11, 2026 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | 12.37% | 6,160 |
| Aug 10, 2026 | 1.70 | 1.70 | 1.50 | 1.50 | 1.50 | -9.09% | 10,694 |
| Aug 7, 2026 | 1.75 | 1.77 | 1.65 | 1.65 | 1.65 | -6.25% | 8,331 |
| Aug 6, 2026 | 1.80 | 1.87 | 1.65 | 1.76 | 1.76 | -5.38% | 9,898 |
| Aug 5, 2026 | 1.92 | 1.99 | 1.85 | 1.86 | 1.86 | -4.12% | 11,372 |
| Aug 4, 2026 | 1.71 | 2.00 | 1.71 | 1.94 | 1.94 | 12.14% | 38,064 |
| Aug 3, 2026 | 1.53 | 1.73 | 1.35 | 1.73 | 1.73 | 13.82% | 69,201 |
| Jul 31, 2026 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -1.30% | 6,628 |
| Jul 30, 2026 | 1.47 | 1.55 | 1.43 | 1.54 | 1.54 | 3.36% | 13,248 |
| Jul 29, 2026 | 1.35 | 1.54 | 1.35 | 1.49 | 1.49 | 10.37% | 13,086 |
| Jul 28, 2026 | 1.36 | 1.52 | 1.32 | 1.35 | 1.35 | -4.93% | 11,308 |
| Jul 27, 2026 | 1.46 | 1.47 | 1.35 | 1.42 | 1.42 | -2.07% | 17,428 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.44 | 1.45 | 1.45 | -5.84% | 15,268 |
| Jul 23, 2026 | 1.63 | 1.63 | 1.37 | 1.54 | 1.54 | -5.52% | 46,947 |
| Jul 22, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -1.21% | 10,026 |
| Jul 21, 2026 | 1.66 | 1.80 | 1.57 | 1.65 | 1.65 | - | 43,924 |
| Jul 20, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -2.94% | 21,762 |
| Jul 17, 2026 | 1.98 | 1.98 | 1.65 | 1.70 | 1.70 | -9.09% | 37,435 |
| Jul 16, 2026 | 1.86 | 1.91 | 1.85 | 1.87 | 1.87 | -2.60% | 15,531 |
| Jul 15, 2026 | 1.95 | 2.18 | 1.84 | 1.92 | 1.92 | 5.49% | 58,996 |
| Jul 14, 2026 | 2.19 | 2.19 | 1.77 | 1.82 | 1.82 | -16.51% | 38,514 |
| Jul 13, 2026 | 2.35 | 2.35 | 2.01 | 2.18 | 2.18 | -2.68% | 24,341 |
| Jul 10, 2026 | 2.31 | 2.49 | 2.12 | 2.24 | 2.24 | -10.04% | 23,039 |
| Jul 9, 2026 | 2.68 | 2.78 | 2.11 | 2.49 | 2.49 | -12.88% | 251,344 |
| Jul 8, 2026 | 3.50 | 3.50 | 2.69 | 2.86 | 2.86 | -11.24% | 6,217 |
| Jul 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.22% | 1,490 |
| Jul 6, 2026 | 3.25 | 3.40 | 2.92 | 3.15 | 3.15 | -5.97% | 7,936 |
| Jul 2, 2026 | 3.36 | 3.94 | 3.15 | 3.35 | 3.35 | 7.72% | 15,553 |
| Jul 1, 2026 | 3.25 | 3.66 | 3.11 | 3.11 | 3.11 | 3.67% | 5,516 |
| Jun 30, 2026 | 3.64 | 3.64 | 3.00 | 3.00 | 3.00 | -13.36% | 28,671 |
| Jun 29, 2026 | 3.35 | 3.56 | 3.30 | 3.46 | 3.46 | 0.95% | 6,189 |
| Jun 26, 2026 | 3.70 | 3.80 | 3.33 | 3.43 | 3.43 | -3.38% | 16,266 |
| Jun 25, 2026 | 3.80 | 4.32 | 3.55 | 3.55 | 3.55 | -0.14% | 11,091 |
| Jun 24, 2026 | 4.29 | 4.29 | 3.50 | 3.56 | 3.56 | -12.01% | 24,656 |