ZeroStack Corp. ZSTK
2.74 USD +0.23 (+9.16%)
Regular-session close
2.74 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.50 Day range 2.93
1.35 52-week range 11.80
- YTD
- -56.23%
- 1 year
- -65.05%
ZSTK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.52 | 2.93 | 2.50 | 2.74 | +0.23 | +9.16% | 38,446 |
| Nov 12, 2026 | 2.75 | 2.78 | 2.50 | 2.51 | -0.17 | -6.34% | 103,700 |
| Nov 11, 2026 | 2.64 | 2.90 | 2.56 | 2.68 | +0.15 | +5.93% | 25,500 |
| Nov 10, 2026 | 2.56 | 2.69 | 2.53 | 2.53 | -0.16 | -5.95% | 3,000 |
| Nov 9, 2026 | 2.59 | 2.70 | 2.56 | 2.69 | +0.17 | +6.75% | 23,100 |
| Nov 6, 2026 | 2.57 | 2.58 | 2.52 | 2.52 | -0.05 | -1.95% | 3,300 |
| Nov 5, 2026 | 2.79 | 2.88 | 2.51 | 2.57 | -0.14 | -5.17% | 25,500 |
| Nov 4, 2026 | 3.00 | 3.11 | 2.71 | 2.71 | -0.16 | -5.57% | 31,300 |
| Nov 3, 2026 | 2.95 | 2.97 | 2.68 | 2.87 | +0.10 | +3.61% | 10,100 |
| Nov 2, 2026 | 2.92 | 3.03 | 2.61 | 2.77 | -0.01 | -0.36% | 6,700 |
| Oct 30, 2026 | 3.18 | 3.18 | 2.78 | 2.78 | -0.15 | -5.12% | 3,900 |
| Oct 29, 2026 | 3.05 | 3.31 | 2.85 | 2.93 | -0.01 | -0.34% | 79,400 |
| Oct 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | -0.08 | -2.65% | 3,200 |
| Oct 27, 2026 | 3.04 | 3.10 | 3.02 | 3.02 | -0.11 | -3.51% | 3,000 |
| Oct 26, 2026 | 3.07 | 3.27 | 3.07 | 3.13 | -0.15 | -4.57% | 8,700 |
| Oct 23, 2026 | 3.42 | 3.42 | 3.09 | 3.28 | -0.08 | -2.38% | 46,300 |
| Oct 22, 2026 | 3.66 | 3.66 | 3.36 | 3.36 | -0.21 | -5.88% | 3,500 |
| Oct 21, 2026 | 3.57 | 3.80 | 3.56 | 3.57 | -0.14 | -3.77% | 5,400 |
| Oct 20, 2026 | 3.79 | 3.96 | 3.71 | 3.71 | -0.18 | -4.63% | 4,500 |
| Oct 19, 2026 | 3.90 | 4.00 | 3.83 | 3.89 | -0.11 | -2.75% | 8,100 |
| Oct 16, 2026 | 4.22 | 4.25 | 4.00 | 4.00 | -0.22 | -5.21% | 41,900 |
| Oct 15, 2026 | 4.00 | 4.35 | 4.00 | 4.22 | +0.17 | +4.20% | 35,400 |
| Oct 14, 2026 | 4.37 | 4.37 | 3.93 | 4.05 | -0.32 | -7.32% | 23,200 |
| Oct 13, 2026 | 4.57 | 4.57 | 4.17 | 4.37 | 0.00 | 0.00% | 8,500 |
| Oct 12, 2026 | 4.53 | 4.53 | 4.33 | 4.37 | -0.25 | -5.41% | 24,200 |
| Oct 9, 2026 | 4.67 | 4.72 | 4.51 | 4.62 | -0.02 | -0.43% | 9,400 |
| Oct 8, 2026 | 4.67 | 4.74 | 4.38 | 4.64 | -0.13 | -2.73% | 20,100 |
| Oct 7, 2026 | 4.83 | 4.93 | 4.75 | 4.77 | +0.02 | +0.42% | 10,400 |
| Oct 6, 2026 | 4.74 | 4.76 | 4.55 | 4.75 | -0.07 | -1.45% | 17,700 |
| Oct 5, 2026 | 4.80 | 4.98 | 4.68 | 4.82 | -0.04 | -0.82% | 27,400 |
| Oct 2, 2026 | 4.89 | 4.92 | 4.56 | 4.86 | +0.02 | +0.41% | 17,400 |
| Oct 1, 2026 | 4.62 | 4.90 | 4.57 | 4.84 | +0.03 | +0.62% | 18,200 |
| Sep 30, 2026 | 4.94 | 4.95 | 4.57 | 4.81 | -0.03 | -0.62% | 60,800 |
| Sep 29, 2026 | 4.32 | 5.01 | 4.28 | 4.84 | +0.60 | +14.15% | 98,700 |
| Sep 28, 2026 | 4.01 | 4.29 | 4.00 | 4.24 | +0.17 | +4.18% | 27,200 |
| Sep 25, 2026 | 4.19 | 4.19 | 3.91 | 4.07 | +0.08 | +2.01% | 31,700 |
| Sep 24, 2026 | 3.89 | 4.08 | 3.82 | 3.99 | +0.07 | +1.79% | 49,100 |
| Sep 23, 2026 | 3.98 | 4.26 | 3.91 | 3.92 | -0.13 | -3.21% | 87,700 |
| Sep 22, 2026 | 4.49 | 4.49 | 4.00 | 4.05 | -0.27 | -6.25% | 175,300 |
| Sep 21, 2026 | 4.94 | 5.20 | 4.13 | 4.32 | -0.39 | -8.28% | 127,600 |
| Sep 18, 2026 | 4.54 | 4.90 | 4.24 | 4.71 | +0.21 | +4.67% | 439,300 |
| Sep 17, 2026 | 4.14 | 4.73 | 4.14 | 4.50 | +0.35 | +8.43% | 67,000 |
| Sep 16, 2026 | 4.51 | 4.73 | 4.10 | 4.15 | -0.57 | -12.08% | 276,900 |
| Sep 15, 2026 | 4.80 | 5.00 | 4.50 | 4.72 | -0.13 | -2.68% | 55,200 |
| Sep 14, 2026 | 4.83 | 5.00 | 4.63 | 4.85 | +0.01 | +0.21% | 130,900 |
| Sep 11, 2026 | 4.99 | 5.06 | 4.66 | 4.84 | -0.06 | -1.22% | 354,800 |
| Sep 10, 2026 | 4.06 | 5.21 | 4.06 | 4.90 | +0.66 | +15.57% | 170,800 |
| Sep 9, 2026 | 4.29 | 4.52 | 4.03 | 4.24 | -0.06 | -1.40% | 32,300 |
| Sep 8, 2026 | 4.31 | 4.50 | 4.01 | 4.30 | 0.00 | 0.00% | 53,600 |
| Sep 4, 2026 | 4.74 | 4.74 | 4.15 | 4.30 | -0.52 | -10.79% | 57,500 |
| Sep 3, 2026 | 5.17 | 5.17 | 4.76 | 4.82 | -0.26 | -5.12% | 61,900 |
| Sep 2, 2026 | 5.06 | 5.27 | 4.89 | 5.08 | -0.01 | -0.20% | 58,200 |
| Sep 1, 2026 | 5.34 | 5.38 | 4.71 | 5.09 | -0.19 | -3.60% | 118,700 |
| Aug 31, 2026 | 5.36 | 5.51 | 4.95 | 5.28 | -0.13 | -2.40% | 81,200 |
| Aug 28, 2026 | 5.83 | 6.80 | 5.37 | 5.41 | -0.47 | -7.99% | 113,100 |
| Aug 27, 2026 | 6.22 | 6.70 | 5.61 | 5.88 | +0.13 | +2.26% | 164,000 |
| Aug 26, 2026 | 5.85 | 6.18 | 5.29 | 5.75 | -0.72 | -11.13% | 126,100 |
| Aug 25, 2026 | 4.97 | 6.90 | 4.63 | 6.47 | +1.41 | +27.87% | 389,800 |
| Aug 24, 2026 | 4.74 | 5.34 | 4.33 | 5.06 | +0.35 | +7.43% | 666,400 |
| Aug 21, 2026 | 5.74 | 6.74 | 4.42 | 4.71 | -1.18 | -20.03% | 463,900 |
| Aug 20, 2026 | 4.17 | 5.94 | 4.12 | 5.89 | +0.93 | +18.75% | 1,557,800 |
| Aug 19, 2026 | 2.29 | 12.40 | 1.52 | 4.96 | +3.12 | +169.57% | 24,323,300 |
| Aug 18, 2026 | 1.90 | 1.99 | 1.73 | 1.84 | -0.11 | -5.64% | 5,200 |
| Aug 17, 2026 | 1.99 | 2.10 | 1.92 | 1.95 | +0.01 | +0.52% | 29,900 |
| Aug 14, 2026 | 1.83 | 1.94 | 1.72 | 1.94 | +0.27 | +16.17% | 27,800 |
65 days, newest first. Daily bars as drawn on the ZSTK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.