ZeroStack Corp. (ZSTK)
NASDAQ: ZSTK · Real-Time Price · USD
3.570
-0.140 (-3.77%)
At close: Oct 21, 2026, 4:00 PM EDT
3.560
-0.010 (-0.28%)
After-hours: Oct 21, 2026, 7:30 PM EDT
ZeroStack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.57 | 3.80 | 3.56 | 3.57 | 3.57 | -3.77% | 5,350 |
| Oct 20, 2026 | 3.79 | 3.96 | 3.71 | 3.71 | 3.71 | -4.63% | 4,498 |
| Oct 19, 2026 | 3.90 | 4.00 | 3.83 | 3.89 | 3.89 | -2.75% | 8,077 |
| Oct 16, 2026 | 4.22 | 4.25 | 4.00 | 4.00 | 4.00 | -5.21% | 41,887 |
| Oct 15, 2026 | 4.00 | 4.35 | 4.00 | 4.22 | 4.22 | 4.20% | 35,428 |
| Oct 14, 2026 | 4.37 | 4.37 | 3.93 | 4.05 | 4.05 | -7.32% | 23,220 |
| Oct 13, 2026 | 4.57 | 4.57 | 4.17 | 4.37 | 4.37 | - | 8,468 |
| Oct 12, 2026 | 4.53 | 4.53 | 4.33 | 4.37 | 4.37 | -5.41% | 24,202 |
| Oct 9, 2026 | 4.67 | 4.72 | 4.51 | 4.62 | 4.62 | -0.43% | 9,431 |
| Oct 8, 2026 | 4.67 | 4.74 | 4.38 | 4.64 | 4.64 | -2.73% | 20,083 |
| Oct 7, 2026 | 4.83 | 4.93 | 4.75 | 4.77 | 4.77 | 0.42% | 10,383 |
| Oct 6, 2026 | 4.74 | 4.76 | 4.55 | 4.75 | 4.75 | -1.45% | 17,738 |
| Oct 5, 2026 | 4.80 | 4.98 | 4.68 | 4.82 | 4.82 | -0.82% | 27,371 |
| Oct 2, 2026 | 4.89 | 4.92 | 4.56 | 4.86 | 4.86 | 0.41% | 17,432 |
| Oct 1, 2026 | 4.62 | 4.90 | 4.57 | 4.84 | 4.84 | 0.62% | 18,227 |
| Sep 30, 2026 | 4.94 | 4.95 | 4.57 | 4.81 | 4.81 | -0.62% | 60,786 |
| Sep 29, 2026 | 4.33 | 5.01 | 4.28 | 4.84 | 4.84 | 14.15% | 98,706 |
| Sep 28, 2026 | 4.01 | 4.29 | 4.00 | 4.24 | 4.24 | 4.18% | 27,154 |
| Sep 25, 2026 | 4.19 | 4.19 | 3.91 | 4.07 | 4.07 | 2.01% | 31,726 |
| Sep 24, 2026 | 3.89 | 4.08 | 3.82 | 3.99 | 3.99 | 1.79% | 49,099 |
| Sep 23, 2026 | 3.98 | 4.26 | 3.91 | 3.92 | 3.92 | -3.21% | 87,672 |
| Sep 22, 2026 | 4.49 | 4.49 | 4.00 | 4.05 | 4.05 | -6.25% | 175,271 |
| Sep 21, 2026 | 4.94 | 5.20 | 4.13 | 4.32 | 4.32 | -8.28% | 127,616 |
| Sep 18, 2026 | 4.54 | 4.90 | 4.24 | 4.71 | 4.71 | 4.67% | 440,978 |
| Sep 17, 2026 | 4.14 | 4.73 | 4.14 | 4.50 | 4.50 | 8.43% | 66,960 |
| Sep 16, 2026 | 4.51 | 4.73 | 4.10 | 4.15 | 4.15 | -12.08% | 276,984 |
| Sep 15, 2026 | 4.80 | 5.00 | 4.50 | 4.72 | 4.72 | -2.68% | 55,290 |
| Sep 14, 2026 | 4.83 | 5.00 | 4.63 | 4.85 | 4.85 | 0.21% | 131,057 |
| Sep 11, 2026 | 4.99 | 5.06 | 4.66 | 4.84 | 4.84 | -1.22% | 354,821 |
| Sep 10, 2026 | 4.06 | 5.21 | 4.06 | 4.90 | 4.90 | 15.70% | 173,905 |
| Sep 9, 2026 | 4.29 | 4.52 | 4.03 | 4.24 | 4.24 | -1.51% | 32,327 |
| Sep 8, 2026 | 4.31 | 4.50 | 4.01 | 4.30 | 4.30 | - | 53,612 |
| Sep 4, 2026 | 4.74 | 4.74 | 4.15 | 4.30 | 4.30 | -10.79% | 57,612 |
| Sep 3, 2026 | 5.17 | 5.17 | 4.76 | 4.82 | 4.82 | -5.12% | 61,889 |
| Sep 2, 2026 | 5.06 | 5.27 | 4.90 | 5.08 | 5.08 | -0.20% | 58,739 |
| Sep 1, 2026 | 5.34 | 5.38 | 4.71 | 5.09 | 5.09 | -3.60% | 118,916 |
| Aug 31, 2026 | 5.36 | 5.52 | 4.95 | 5.28 | 5.28 | -2.40% | 82,498 |
| 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 |