ZeroStack Corp. - Common Stock (ZSTK)
2.4900
-0.3700 (-12.94%)
NASDAQ· Last Trade: Jul 9th, 7:48 PM EDT
Historical Prices For ZeroStack Corp. - Common Stock (ZSTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/09/2026 | 2.68 | 2.78 | 2.11 | 2.49 | 250,251 | 2.49 |
| 7/08/2026 | 3.50 | 3.50 | 2.69 | 2.86 | 6,217 | 2.86 |
| 7/07/2026 | 3.22 | 3.22 | 3.22 | 3.22 | 1,490 | 3.22 |
| 7/06/2026 | 3.25 | 3.40 | 2.92 | 3.15 | 7,937 | 3.15 |
| 7/02/2026 | 3.35 | 3.94 | 3.15 | 3.35 | 15,553 | 3.35 |
| 7/01/2026 | 3.25 | 3.66 | 3.11 | 3.11 | 5,515 | 3.11 |
| 6/30/2026 | 3.63 | 3.63 | 3.00 | 3.00 | 28,666 | 3.00 |
| 6/29/2026 | 3.35 | 3.56 | 3.30 | 3.46 | 6,190 | 3.46 |
| 6/26/2026 | 3.70 | 3.80 | 3.33 | 3.43 | 16,266 | 3.43 |
| 6/25/2026 | 3.80 | 4.32 | 3.55 | 3.55 | 11,091 | 3.55 |
| 6/24/2026 | 4.29 | 4.29 | 3.50 | 3.56 | 24,657 | 3.56 |
| 6/23/2026 | 4.06 | 4.06 | 4.04 | 4.04 | 794 | 4.04 |
| 6/22/2026 | 4.10 | 4.12 | 4.04 | 4.04 | 3,753 | 4.04 |
| 6/18/2026 | 4.59 | 4.59 | 4.04 | 4.04 | 6,162 | 4.04 |
| 6/17/2026 | 4.83 | 4.83 | 4.06 | 4.06 | 19,319 | 4.06 |
| 6/16/2026 | 4.92 | 4.92 | 4.64 | 4.64 | 2,253 | 4.64 |
| 6/15/2026 | 4.64 | 5.10 | 4.64 | 4.92 | 3,878 | 4.92 |
| 6/12/2026 | 4.60 | 4.76 | 4.56 | 4.56 | 5,645 | 4.56 |
| 6/11/2026 | 4.63 | 4.89 | 4.63 | 4.89 | 4,504 | 4.89 |
| 6/10/2026 | 4.69 | 4.75 | 4.65 | 4.65 | 752 | 4.65 |
| 6/09/2026 | 4.76 | 4.76 | 4.75 | 4.75 | 1,367 | 4.75 |
| 6/08/2026 | 4.72 | 4.76 | 4.72 | 4.76 | 1,043 | 4.76 |
| 6/05/2026 | 5.10 | 5.10 | 4.82 | 4.82 | 1,489 | 4.82 |
| 6/04/2026 | 5.01 | 5.21 | 4.88 | 5.12 | 9,128 | 5.12 |
| 6/03/2026 | 4.83 | 5.05 | 4.83 | 4.90 | 8,653 | 4.90 |
| 6/02/2026 | 4.48 | 4.84 | 4.48 | 4.83 | 3,611 | 4.83 |
| 6/01/2026 | 4.37 | 4.89 | 4.37 | 4.77 | 4,774 | 4.77 |
| 5/29/2026 | 0.00 | 4.71 | 4.42 | 4.64 | 3,945 | 4.64 |
| 5/28/2026 | 4.35 | 4.56 | 4.29 | 4.56 | 2,046 | 4.56 |
| 5/27/2026 | 4.28 | 4.44 | 4.09 | 4.44 | 14,898 | 4.44 |
| 5/26/2026 | 4.29 | 4.46 | 4.04 | 4.46 | 7,790 | 4.46 |
| 5/22/2026 | 4.70 | 4.84 | 4.00 | 4.28 | 17,887 | 4.28 |
| 5/21/2026 | 4.20 | 4.52 | 4.17 | 4.29 | 5,506 | 4.29 |
| 5/20/2026 | 4.25 | 4.25 | 4.20 | 4.20 | 3,573 | 4.20 |
| 5/19/2026 | 4.00 | 4.10 | 4.00 | 4.06 | 9,480 | 4.06 |
| 5/18/2026 | 4.31 | 4.45 | 4.03 | 4.05 | 16,752 | 4.05 |
| 5/15/2026 | 4.19 | 5.55 | 4.10 | 4.18 | 104,981 | 4.18 |
| 5/14/2026 | 4.60 | 5.06 | 3.72 | 4.05 | 35,830 | 4.05 |
| 5/13/2026 | 5.50 | 5.51 | 4.44 | 4.44 | 25,539 | 4.44 |
| 5/12/2026 | 4.99 | 5.86 | 4.28 | 5.35 | 55,962 | 5.35 |
| 5/11/2026 | 5.50 | 5.50 | 4.16 | 4.65 | 46,027 | 4.65 |
| 5/08/2026 | 5.30 | 5.80 | 5.30 | 5.50 | 3,104 | 5.50 |
| 5/07/2026 | 5.00 | 5.80 | 4.92 | 5.56 | 11,789 | 5.56 |
| 5/06/2026 | 5.10 | 5.42 | 5.10 | 5.20 | 3,031 | 5.20 |
| 5/05/2026 | 4.95 | 5.25 | 4.92 | 5.10 | 10,720 | 5.10 |
| 5/04/2026 | 5.75 | 5.75 | 4.97 | 4.97 | 8,420 | 4.97 |
| 5/01/2026 | 5.76 | 6.00 | 5.16 | 5.19 | 38,658 | 5.19 |
| 4/30/2026 | 6.23 | 6.54 | 5.85 | 5.96 | 6,618 | 5.96 |
| 4/29/2026 | 7.07 | 7.07 | 6.20 | 6.20 | 11,611 | 6.20 |
| 4/28/2026 | 6.58 | 7.40 | 6.33 | 6.33 | 1,835 | 6.33 |
| 4/27/2026 | 6.69 | 7.08 | 6.46 | 7.08 | 8,027 | 7.08 |
| 4/24/2026 | 6.69 | 7.40 | 6.65 | 6.68 | 15,300 | 6.68 |
| 4/23/2026 | 7.34 | 7.43 | 6.94 | 7.41 | 3,768 | 7.41 |
| 4/22/2026 | 7.27 | 7.49 | 6.70 | 7.49 | 25,764 | 7.49 |
| 4/21/2026 | 7.21 | 7.25 | 6.90 | 6.98 | 3,182 | 6.98 |
| 4/20/2026 | 7.50 | 7.50 | 7.38 | 7.42 | 3,301 | 7.42 |
| 4/17/2026 | 6.99 | 7.58 | 6.96 | 7.51 | 21,947 | 7.51 |
| 4/16/2026 | 7.00 | 7.00 | 6.37 | 6.91 | 17,036 | 6.91 |
| 4/15/2026 | 5.82 | 7.00 | 5.75 | 6.10 | 19,907 | 6.10 |
| 4/14/2026 | 5.83 | 5.90 | 5.55 | 5.90 | 15,654 | 5.90 |
| 4/13/2026 | 5.54 | 5.64 | 5.39 | 5.60 | 12,533 | 5.60 |
| 4/10/2026 | 4.76 | 5.19 | 4.76 | 5.18 | 6,001 | 5.18 |