ZeroStack Corp. (ZSTK)
NASDAQ: ZSTK · Real-Time Price · USD
5.50
-0.06 (-1.08%)
At close: May 8, 2026, 4:00 PM EDT
5.20
-0.30 (-5.45%)
After-hours: May 8, 2026, 4:53 PM EDT
ZeroStack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,783 |
| May 6, 2026 | 5.10 | 5.42 | 5.10 | 5.20 | 5.20 | 1.96% | 3,028 |
| 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 | -12.84% | 38,550 |
| Apr 30, 2026 | 6.23 | 6.54 | 5.85 | 5.96 | 5.96 | -3.94% | 6,618 |
| Apr 29, 2026 | 7.07 | 7.07 | 6.20 | 6.20 | 6.20 | -2.05% | 11,524 |
| 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% | 3,742 |
| Apr 22, 2026 | 7.27 | 7.49 | 6.70 | 7.49 | 7.49 | 7.35% | 25,763 |
| 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% | 19,830 |
| 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% | 12,532 |
| 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% | 3,718 |
| Apr 7, 2026 | 4.97 | 5.04 | 4.80 | 4.83 | 4.83 | -2.62% | 10,627 |
| 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% | 6,759 |
| Apr 1, 2026 | 6.14 | 6.47 | 5.18 | 5.98 | 5.98 | -3.24% | 49,514 |
| Mar 31, 2026 | 6.20 | 6.60 | 5.90 | 6.18 | 6.18 | -0.48% | 34,583 |
| Mar 30, 2026 | 6.46 | 6.90 | 5.86 | 6.21 | 6.21 | -1.11% | 2,451 |
| Mar 27, 2026 | 6.68 | 7.78 | 5.77 | 6.28 | 6.28 | -3.53% | 27,098 |
| Mar 26, 2026 | 7.70 | 7.71 | 6.19 | 6.51 | 6.51 | -20.12% | 39,905 |
| 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% | 5,297 |
| Mar 23, 2026 | 8.55 | 9.47 | 7.54 | 8.59 | 8.59 | -10.89% | 33,529 |
| Mar 20, 2026 | 8.05 | 9.69 | 7.76 | 9.64 | 9.64 | 17.42% | 68,138 |
| 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 |
| Mar 13, 2026 | 7.15 | 8.38 | 7.15 | 8.38 | 8.38 | 19.63% | 18,332 |
| Mar 12, 2026 | 6.84 | 7.17 | 6.77 | 7.01 | 7.01 | 0.72% | 36,308 |
| Mar 11, 2026 | 6.90 | 7.05 | 6.87 | 6.96 | 6.96 | -0.64% | 4,122 |
| Mar 10, 2026 | 7.13 | 7.23 | 6.87 | 7.00 | 7.00 | -1.06% | 8,843 |
| Mar 9, 2026 | 6.66 | 7.26 | 6.50 | 7.08 | 7.08 | 5.75% | 23,718 |
| Mar 6, 2026 | 7.08 | 7.08 | 6.69 | 6.69 | 6.69 | -7.34% | 5,574 |
| Mar 5, 2026 | 6.98 | 7.26 | 6.81 | 7.22 | 7.22 | 3.29% | 11,797 |
| Mar 4, 2026 | 6.44 | 7.27 | 6.38 | 6.99 | 6.99 | 7.21% | 25,255 |
| Mar 3, 2026 | 7.21 | 7.55 | 6.31 | 6.52 | 6.52 | -9.73% | 11,595 |
| Mar 2, 2026 | 7.80 | 8.04 | 7.21 | 7.22 | 7.22 | -10.83% | 47,156 |
| Feb 27, 2026 | 8.49 | 8.49 | 8.08 | 8.10 | 8.10 | 0.87% | 3,013 |