ZeroStack Corp. (ZSTK)
NASDAQ: ZSTK · Real-Time Price · USD
9.10
-1.18 (-11.48%)
Feb 11, 2026, 4:00 PM EST - Market closed
ZeroStack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.23 | 10.26 | 9.88 | 10.07 | - | -2.04% | 6,519 |
| 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% | 28,169 |
| Feb 5, 2026 | 8.00 | 8.66 | 7.51 | 8.37 | 8.37 | 2.07% | 41,426 |
| Feb 4, 2026 | 8.35 | 8.83 | 7.65 | 8.20 | 8.20 | -2.84% | 28,622 |
| Feb 3, 2026 | 7.78 | 8.97 | 7.78 | 8.44 | 8.44 | 8.34% | 43,714 |
| Feb 2, 2026 | 10.20 | 11.00 | 7.52 | 7.79 | 7.79 | -32.14% | 107,938 |
| Jan 30, 2026 | 10.34 | 12.45 | 10.34 | 11.48 | 11.48 | -2.71% | 109,519 |
| Jan 29, 2026 | 12.70 | 15.04 | 9.02 | 11.80 | 11.80 | 31.84% | 1,690,791 |
| 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 |
| Dec 2, 2025 | 8.18 | 9.10 | 8.11 | 8.39 | 8.39 | 1.70% | 6,392 |
| Dec 1, 2025 | 8.37 | 8.37 | 8.09 | 8.25 | 8.25 | -0.06% | 3,042 |