ZeroStack Corp. (ZSTK)
NASDAQ: ZSTK · Real-Time Price · USD
7.00
-0.08 (-1.13%)
At close: Mar 10, 2026, 4:00 PM EDT
7.14
+0.14 (2.00%)
After-hours: Mar 10, 2026, 5:06 PM EDT
ZeroStack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.01 | 7.10 | 6.87 | 7.00 | - | -1.06% | 8,321 |
| Mar 9, 2026 | 6.66 | 7.26 | 6.50 | 7.08 | 7.08 | 5.75% | 23,715 |
| Mar 6, 2026 | 7.08 | 7.08 | 6.69 | 6.69 | 6.69 | -7.34% | 5,555 |
| Mar 5, 2026 | 6.98 | 7.26 | 6.81 | 7.22 | 7.22 | 3.29% | 11,796 |
| Mar 4, 2026 | 6.44 | 7.27 | 6.38 | 6.99 | 6.99 | 7.21% | 25,196 |
| Mar 3, 2026 | 7.21 | 7.55 | 6.31 | 6.52 | 6.52 | -9.73% | 11,563 |
| Mar 2, 2026 | 7.80 | 8.04 | 7.21 | 7.22 | 7.22 | -10.83% | 47,018 |
| Feb 27, 2026 | 8.49 | 8.49 | 8.08 | 8.10 | 8.10 | 0.87% | 2,629 |
| Feb 26, 2026 | 9.45 | 9.45 | 8.01 | 8.03 | 8.03 | -11.07% | 18,121 |
| 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% | 10,178 |
| Feb 23, 2026 | 8.27 | 8.27 | 8.02 | 8.13 | 8.13 | -2.17% | 7,596 |
| Feb 20, 2026 | 8.69 | 8.93 | 8.27 | 8.31 | 8.31 | -3.26% | 37,994 |
| 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% | 220,948 |
| Feb 12, 2026 | 9.49 | 9.49 | 8.41 | 8.64 | 8.64 | -5.11% | 12,994 |
| Feb 11, 2026 | 10.23 | 10.26 | 8.95 | 9.10 | 9.10 | -11.48% | 16,771 |
| 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 |