ZeroStack Corp. - Common Stock (ZSTK)
2.5700
-0.1400 (-5.17%)
NASDAQ · Last Trade: Nov 5th, 4:28 PM EST
Historical Prices For ZeroStack Corp. - Common Stock (ZSTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/04/2026 | 3.00 | 3.11 | 2.71 | 2.71 | 31,289 | 2.71 |
| 11/03/2026 | 2.95 | 2.97 | 2.69 | 2.87 | 10,067 | 2.87 |
| 11/02/2026 | 2.92 | 3.03 | 2.61 | 2.77 | 6,669 | 2.77 |
| 10/30/2026 | 3.18 | 3.18 | 2.78 | 2.78 | 3,940 | 2.78 |
| 10/29/2026 | 3.05 | 3.31 | 2.85 | 2.93 | 79,381 | 2.93 |
| 10/28/2026 | 2.94 | 2.94 | 2.94 | 2.94 | 3,150 | 2.94 |
| 10/27/2026 | 3.04 | 3.10 | 3.02 | 3.02 | 3,019 | 3.02 |
| 10/26/2026 | 3.07 | 3.27 | 3.07 | 3.13 | 8,707 | 3.13 |
| 10/23/2026 | 3.42 | 3.42 | 3.09 | 3.28 | 46,384 | 3.28 |
| 10/22/2026 | 3.66 | 3.66 | 3.36 | 3.36 | 3,488 | 3.36 |
| 10/21/2026 | 3.57 | 3.80 | 3.56 | 3.57 | 5,351 | 3.57 |
| 10/20/2026 | 3.79 | 3.96 | 3.71 | 3.71 | 4,499 | 3.71 |
| 10/19/2026 | 3.90 | 4.00 | 3.83 | 3.89 | 8,076 | 3.89 |
| 10/16/2026 | 4.22 | 4.25 | 4.00 | 4.00 | 41,888 | 4.00 |
| 10/15/2026 | 4.00 | 4.35 | 4.00 | 4.22 | 35,427 | 4.22 |
| 10/14/2026 | 4.37 | 4.37 | 3.93 | 4.05 | 23,220 | 4.05 |
| 10/13/2026 | 4.57 | 4.57 | 4.17 | 4.37 | 8,467 | 4.37 |
| 10/12/2026 | 4.53 | 4.53 | 4.33 | 4.37 | 24,201 | 4.37 |
| 10/09/2026 | 4.67 | 4.72 | 4.51 | 4.62 | 9,431 | 4.62 |
| 10/08/2026 | 4.67 | 4.74 | 4.38 | 4.64 | 20,083 | 4.64 |
| 10/07/2026 | 4.83 | 4.93 | 4.75 | 4.77 | 10,383 | 4.77 |
| 10/06/2026 | 4.74 | 4.76 | 4.55 | 4.75 | 17,738 | 4.75 |
| 10/05/2026 | 4.80 | 4.98 | 4.68 | 4.82 | 27,371 | 4.82 |
| 10/02/2026 | 4.89 | 4.92 | 4.56 | 4.86 | 17,433 | 4.86 |
| 10/01/2026 | 4.62 | 4.90 | 4.57 | 4.84 | 18,226 | 4.84 |
| 9/30/2026 | 4.94 | 4.95 | 4.57 | 4.81 | 60,785 | 4.81 |
| 9/29/2026 | 4.32 | 5.01 | 4.28 | 4.84 | 98,706 | 4.84 |
| 9/28/2026 | 4.01 | 4.29 | 4.00 | 4.24 | 27,152 | 4.24 |
| 9/25/2026 | 4.19 | 4.19 | 3.91 | 4.07 | 31,726 | 4.07 |
| 9/24/2026 | 3.89 | 4.08 | 3.82 | 3.99 | 49,092 | 3.99 |
| 9/23/2026 | 3.98 | 4.26 | 3.91 | 3.92 | 87,653 | 3.92 |
| 9/22/2026 | 4.49 | 4.49 | 4.00 | 4.05 | 175,255 | 4.05 |
| 9/21/2026 | 4.94 | 5.20 | 4.13 | 4.32 | 127,615 | 4.32 |
| 9/18/2026 | 4.54 | 4.90 | 4.24 | 4.71 | 440,978 | 4.71 |
| 9/17/2026 | 4.14 | 4.73 | 4.14 | 4.50 | 66,959 | 4.50 |
| 9/16/2026 | 4.51 | 4.73 | 4.10 | 4.15 | 276,982 | 4.15 |
| 9/15/2026 | 4.80 | 5.00 | 4.50 | 4.72 | 55,175 | 4.72 |
| 9/14/2026 | 4.83 | 5.00 | 4.63 | 4.85 | 131,059 | 4.85 |
| 9/11/2026 | 4.99 | 5.06 | 4.66 | 4.84 | 354,822 | 4.84 |
| 9/10/2026 | 4.06 | 5.21 | 4.06 | 4.90 | 173,817 | 4.90 |
| 9/09/2026 | 4.29 | 4.52 | 4.03 | 4.24 | 32,322 | 4.24 |
| 9/08/2026 | 4.31 | 4.50 | 4.01 | 4.30 | 53,612 | 4.30 |
| 9/04/2026 | 4.74 | 4.74 | 4.15 | 4.30 | 57,613 | 4.30 |
| 9/03/2026 | 5.17 | 5.17 | 4.76 | 4.82 | 61,890 | 4.82 |
| 9/02/2026 | 5.06 | 5.27 | 4.89 | 5.08 | 58,344 | 5.08 |
| 9/01/2026 | 5.34 | 5.38 | 4.71 | 5.09 | 118,727 | 5.09 |
| 8/31/2026 | 5.36 | 5.51 | 4.95 | 5.28 | 81,389 | 5.28 |
| 8/28/2026 | 5.83 | 6.80 | 5.37 | 5.41 | 113,236 | 5.41 |
| 8/27/2026 | 6.22 | 6.70 | 5.61 | 5.88 | 164,276 | 5.88 |
| 8/26/2026 | 5.85 | 6.18 | 5.29 | 5.75 | 127,080 | 5.75 |
| 8/25/2026 | 4.97 | 6.90 | 4.63 | 6.47 | 391,982 | 6.47 |
| 8/24/2026 | 4.74 | 5.34 | 4.33 | 5.06 | 668,146 | 5.06 |
| 8/21/2026 | 5.74 | 6.74 | 4.42 | 4.71 | 463,871 | 4.71 |
| 8/20/2026 | 4.17 | 5.94 | 4.12 | 5.89 | 1,551,028 | 5.89 |
| 8/19/2026 | 2.29 | 4.96 | 1.52 | 4.96 | 24,274,950 | 4.96 |
| 8/18/2026 | 1.90 | 1.99 | 1.73 | 1.84 | 5,177 | 1.84 |
| 8/17/2026 | 1.99 | 2.10 | 1.92 | 1.95 | 29,881 | 1.95 |
| 8/14/2026 | 1.83 | 1.94 | 1.72 | 1.94 | 28,172 | 1.94 |
| 8/13/2026 | 1.76 | 1.76 | 1.64 | 1.67 | 4,046 | 1.67 |
| 8/12/2026 | 1.99 | 1.99 | 1.73 | 1.83 | 17,163 | 1.83 |
| 8/11/2026 | 1.58 | 1.69 | 1.58 | 1.69 | 6,162 | 1.69 |
| 8/10/2026 | 1.70 | 1.70 | 1.50 | 1.50 | 10,695 | 1.50 |
| 8/07/2026 | 1.75 | 1.77 | 1.65 | 1.65 | 8,333 | 1.65 |
| 8/06/2026 | 1.80 | 1.87 | 1.65 | 1.76 | 9,897 | 1.76 |