NASDAQ : ZSTK
ZeroStack Corp. — Price history
United States
Last price 2.78 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 60.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ZeroStack Corp. (ZSTK) closed at 2.812 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.92 | 3.03 | 2.73 | 2.812 | 1,247 | +1.15% |
| 2026-10-30 | 3.18 | 3.18 | 2.78 | 2.78 | 3,940 | -5.12% |
| 2026-10-29 | 3.05 | 3.31 | 2.85 | 2.93 | 79,381 | -0.34% |
| 2026-10-28 | 2.94 | 2.94 | 2.94 | 2.94 | 3,151 | -2.65% |
| 2026-10-27 | 3.04 | 3.1 | 3.02 | 3.02 | 3,019 | -3.51% |
| 2026-10-26 | 3.07 | 3.27 | 3.07 | 3.13 | 8,707 | -4.57% |
| 2026-10-23 | 3.42 | 3.42 | 3.09 | 3.28 | 46,383 | -2.38% |
| 2026-10-22 | 3.66 | 3.66 | 3.36 | 3.36 | 3,493 | -5.88% |
| 2026-10-21 | 3.57 | 3.8 | 3.56 | 3.57 | 5,353 | -3.77% |
| 2026-10-20 | 3.79 | 3.96 | 3.71 | 3.71 | 4,499 | -4.63% |
| 2026-10-19 | 3.9 | 4 | 3.83 | 3.89 | 8,077 | -2.75% |
| 2026-10-16 | 4.22 | 4.25 | 4 | 4 | 41,887 | -5.21% |
| 2026-10-15 | 4 | 4.35 | 4 | 4.22 | 35,428 | +4.20% |
| 2026-10-14 | 4.37 | 4.37 | 3.93 | 4.05 | 23,220 | -7.32% |
| 2026-10-13 | 4.57 | 4.57 | 4.17 | 4.37 | 8,468 | +0.00% |
| 2026-10-12 | 4.53 | 4.53 | 4.33 | 4.37 | 24,202 | -5.41% |
| 2026-10-09 | 4.67 | 4.72 | 4.51 | 4.62 | 9,431 | -0.43% |
| 2026-10-08 | 4.67 | 4.74 | 4.38 | 4.64 | 20,083 | -2.73% |
| 2026-10-07 | 4.829 | 4.93 | 4.75 | 4.77 | 10,383 | +0.42% |
| 2026-10-06 | 4.74 | 4.76 | 4.551 | 4.75 | 17,738 | -1.45% |
| 2026-10-05 | 4.8 | 4.98 | 4.68 | 4.82 | 27,371 | -0.82% |
| 2026-10-02 | 4.885 | 4.92 | 4.56 | 4.86 | 17,432 | +0.41% |
| 2026-10-01 | 4.62 | 4.9 | 4.57 | 4.84 | 18,227 | +0.62% |
| 2026-09-30 | 4.94 | 4.95 | 4.572 | 4.81 | 60,786 | -0.62% |
| 2026-09-29 | 4.325 | 5.01 | 4.28 | 4.84 | 98,706 | +14.15% |
| 2026-09-28 | 4.01 | 4.29 | 4 | 4.24 | 27,154 | +4.18% |
| 2026-09-25 | 4.19 | 4.19 | 3.91 | 4.07 | 31,725 | +2.01% |
| 2026-09-24 | 3.89 | 4.08 | 3.82 | 3.99 | 49,099 | +1.79% |
| 2026-09-23 | 3.98 | 4.26 | 3.91 | 3.92 | 87,672 | -3.21% |
| 2026-09-22 | 4.485 | 4.485 | 4 | 4.05 | 175,271 | -6.25% |
| 2026-09-21 | 4.94 | 5.2 | 4.13 | 4.32 | 127,616 | -8.28% |
| 2026-09-18 | 4.54 | 4.9 | 4.24 | 4.71 | 440,978 | +4.67% |
| 2026-09-17 | 4.14 | 4.73 | 4.14 | 4.5 | 66,960 | +8.43% |
| 2026-09-16 | 4.51 | 4.73 | 4.1 | 4.15 | 276,984 | -12.08% |
| 2026-09-15 | 4.8 | 5 | 4.5 | 4.72 | 55,290 | -2.68% |
| 2026-09-14 | 4.83 | 5 | 4.627 | 4.85 | 131,057 | +0.21% |
| 2026-09-11 | 4.99 | 5.06 | 4.656 | 4.84 | 354,821 | -1.22% |
| 2026-09-10 | 4.06 | 5.21 | 4.06 | 4.9 | 173,905 | +15.70% |
| 2026-09-09 | 4.29 | 4.52 | 4.03 | 4.235 | 32,327 | -1.51% |
| 2026-09-08 | 4.31 | 4.5 | 4.01 | 4.3 | 53,612 | +0.00% |
| 2026-09-04 | 4.74 | 4.74 | 4.15 | 4.3 | 57,612 | -10.79% |
| 2026-09-03 | 5.17 | 5.17 | 4.76 | 4.82 | 61,889 | -5.12% |
| 2026-09-02 | 5.06 | 5.27 | 4.895 | 5.08 | 58,739 | -0.20% |
| 2026-09-01 | 5.34 | 5.38 | 4.71 | 5.09 | 118,916 | -3.60% |
| 2026-08-31 | 5.36 | 5.515 | 4.95 | 5.28 | 82,498 | -2.40% |
| 2026-08-28 | 5.83 | 6.797 | 5.371 | 5.41 | 113,235 | -7.99% |
| 2026-08-27 | 6.22 | 6.7 | 5.61 | 5.88 | 164,723 | +2.26% |
| 2026-08-26 | 5.85 | 6.18 | 5.289 | 5.75 | 127,372 | -11.13% |
| 2026-08-25 | 4.97 | 6.9 | 4.63 | 6.47 | 392,197 | +27.87% |
| 2026-08-24 | 4.74 | 5.34 | 4.33 | 5.06 | 669,257 | +7.43% |
| 2026-08-21 | 5.74 | 6.74 | 4.42 | 4.71 | 463,870 | -20.03% |
| 2026-08-20 | 4.17 | 5.94 | 4.12 | 5.89 | 1,557,829 | +18.75% |
| 2026-08-19 | 2.29 | 12.4 | 1.52 | 4.96 | 24,323,284 | +169.55% |
| 2026-08-18 | 1.9 | 1.99 | 1.725 | 1.84 | 5,176 | -5.64% |
| 2026-08-17 | 1.99 | 2.1 | 1.919 | 1.95 | 29,900 | +0.52% |
| 2026-08-14 | 1.83 | 1.94 | 1.72 | 1.94 | 28,171 | +16.31% |
| 2026-08-13 | 1.76 | 1.76 | 1.64 | 1.668 | 4,074 | -8.86% |
| 2026-08-12 | 1.99 | 1.99 | 1.73 | 1.83 | 17,163 | +8.57% |
| 2026-08-11 | 1.577 | 1.69 | 1.577 | 1.686 | 6,160 | +12.37% |
| 2026-08-10 | 1.7 | 1.7 | 1.5 | 1.5 | 10,694 | -9.09% |
| 2026-08-07 | 1.75 | 1.77 | 1.65 | 1.65 | 8,331 | -6.25% |
| 2026-08-06 | 1.8 | 1.87 | 1.65 | 1.76 | 9,898 | -5.38% |
| 2026-08-05 | 1.92 | 1.99 | 1.85 | 1.86 | 11,372 | -4.12% |
| 2026-08-04 | 1.71 | 2 | 1.71 | 1.94 | 38,064 | +12.14% |
| 2026-08-03 | 1.53 | 1.73 | 1.35 | 1.73 | 69,201 | +13.82% |
| 2026-07-31 | 1.55 | 1.565 | 1.51 | 1.52 | 6,628 | -1.30% |
| 2026-07-30 | 1.47 | 1.55 | 1.431 | 1.54 | 13,248 | +3.36% |
| 2026-07-29 | 1.35 | 1.54 | 1.35 | 1.49 | 13,086 | +10.37% |
| 2026-07-28 | 1.361 | 1.52 | 1.32 | 1.35 | 11,308 | -4.93% |
| 2026-07-27 | 1.46 | 1.465 | 1.35 | 1.42 | 17,428 | -2.07% |
| 2026-07-24 | 1.55 | 1.55 | 1.44 | 1.45 | 15,268 | -5.84% |
| 2026-07-23 | 1.63 | 1.63 | 1.37 | 1.54 | 46,947 | -5.52% |
| 2026-07-22 | 1.69 | 1.69 | 1.63 | 1.63 | 10,026 | -1.21% |
| 2026-07-21 | 1.66 | 1.8 | 1.57 | 1.65 | 43,924 | +0.00% |
| 2026-07-20 | 1.68 | 1.69 | 1.644 | 1.65 | 21,762 | -2.94% |
| 2026-07-17 | 1.98 | 1.98 | 1.65 | 1.7 | 37,435 | -9.09% |
| 2026-07-16 | 1.86 | 1.91 | 1.85 | 1.87 | 15,531 | -2.60% |
| 2026-07-15 | 1.95 | 2.18 | 1.84 | 1.92 | 58,996 | +5.49% |
| 2026-07-14 | 2.19 | 2.19 | 1.77 | 1.82 | 38,514 | -16.51% |
| 2026-07-13 | 2.35 | 2.35 | 2.01 | 2.18 | 24,341 | -2.68% |
| 2026-07-10 | 2.31 | 2.49 | 2.12 | 2.24 | 23,039 | -10.04% |
| 2026-07-09 | 2.68 | 2.78 | 2.11 | 2.49 | 251,344 | -12.88% |
| 2026-07-08 | 3.5 | 3.5 | 2.69 | 2.858 | 6,217 | -11.24% |
| 2026-07-07 | 3.22 | 3.22 | 3.22 | 3.22 | 1,490 | +2.22% |
| 2026-07-06 | 3.25 | 3.4 | 2.92 | 3.15 | 7,936 | -5.97% |
| 2026-07-02 | 3.355 | 3.94 | 3.15 | 3.35 | 15,553 | +7.72% |
| 2026-07-01 | 3.25 | 3.66 | 3.11 | 3.11 | 5,516 | +3.67% |
| 2026-06-30 | 3.635 | 3.635 | 3 | 3 | 28,671 | -13.36% |
| 2026-06-29 | 3.35 | 3.56 | 3.3 | 3.463 | 6,189 | +0.95% |
| 2026-06-26 | 3.7 | 3.8 | 3.33 | 3.43 | 16,266 | -3.38% |
| 2026-06-25 | 3.8 | 4.32 | 3.55 | 3.55 | 11,091 | -0.14% |
| 2026-06-24 | 4.29 | 4.29 | 3.502 | 3.555 | 24,656 | -12.01% |
| 2026-06-23 | 4.06 | 4.06 | 4.04 | 4.04 | 793 | +0.00% |
| 2026-06-22 | 4.1 | 4.12 | 4.04 | 4.04 | 3,753 | +0.00% |
| 2026-06-18 | 4.59 | 4.59 | 4.04 | 4.04 | 6,161 | -0.49% |
| 2026-06-17 | 4.83 | 4.83 | 4.06 | 4.06 | 19,340 | -12.50% |
| 2026-06-16 | 4.92 | 4.92 | 4.64 | 4.64 | 2,252 | -5.60% |
| 2026-06-15 | 4.64 | 5.1 | 4.64 | 4.915 | 3,877 | +7.79% |
| 2026-06-12 | 4.6 | 4.76 | 4.56 | 4.56 | 5,644 | -6.72% |
| 2026-06-11 | 4.635 | 4.888 | 4.635 | 4.888 | 4,503 | +5.13% |
| 2026-06-10 | 4.689 | 4.75 | 4.65 | 4.65 | 752 | -2.11% |
| 2026-06-09 | 4.76 | 4.76 | 4.75 | 4.75 | 1,366 | -0.14% |
| 2026-06-08 | 4.723 | 4.757 | 4.723 | 4.757 | 1,043 | -1.32% |
| 2026-06-05 | 5.097 | 5.097 | 4.82 | 4.82 | 1,489 | -5.77% |
| 2026-06-04 | 5.015 | 5.21 | 4.88 | 5.115 | 9,127 | +4.40% |
| 2026-06-03 | 4.83 | 5.05 | 4.83 | 4.9 | 8,653 | +1.34% |
| 2026-06-02 | 4.48 | 4.84 | 4.48 | 4.835 | 3,610 | +1.36% |
| 2026-06-01 | 4.37 | 4.89 | 4.37 | 4.77 | 4,775 | +2.80% |
| 2026-05-29 | 4.55 | 4.715 | 4.42 | 4.64 | 3,943 | +1.75% |
| 2026-05-28 | 4.35 | 4.56 | 4.29 | 4.56 | 2,047 | +2.70% |
| 2026-05-27 | 4.28 | 4.44 | 4.09 | 4.44 | 14,898 | -0.34% |
| 2026-05-26 | 4.29 | 4.455 | 4.04 | 4.455 | 7,812 | +4.21% |
| 2026-05-22 | 4.7 | 4.84 | 4 | 4.275 | 17,886 | -0.35% |
| 2026-05-21 | 4.2 | 4.52 | 4.175 | 4.29 | 5,507 | +2.14% |
| 2026-05-20 | 4.25 | 4.25 | 4.2 | 4.2 | 3,573 | +3.45% |
| 2026-05-19 | 4 | 4.1 | 4 | 4.06 | 9,479 | +0.25% |
| 2026-05-18 | 4.31 | 4.45 | 4.03 | 4.05 | 16,754 | -3.11% |
| 2026-05-15 | 4.19 | 5.55 | 4.1 | 4.18 | 104,981 | +3.21% |
| 2026-05-14 | 4.6 | 5.06 | 3.72 | 4.05 | 35,830 | -8.78% |
| 2026-05-13 | 5.5 | 5.51 | 4.44 | 4.44 | 25,548 | -17.01% |