5 DAY PERFORMANCE
+75.25%
1 MONTH PERFORMANCE
+65.42%
3 MONTH PERFORMANCE
-17.58%
6 MONTH PERFORMANCE
-2.48%
YEAR-TO-DATE PERFORMANCE
+13.10%
1 YEAR PERFORMANCE
-72.49%
ZeroStack Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.10 | $4.04 (-1.46%) | $4.12 | $4.04 | 3.80 K | $40.23 M |
| 06/18/2026 | $4.59 | $4.04 (-11.98%) | $4.59 | $4.04 | 6.20 K | $40.23 M |
| 06/17/2026 | $4.83 | $4.06 (-15.94%) | $4.83 | $4.06 | 19.34 K | $40.43 M |
| 06/16/2026 | $4.92 | $4.64 (-5.69%) | $4.92 | $4.64 | 2.25 K | $46.21 M |
| 06/15/2026 | $4.64 | $4.92 (6.03%) | $5.10 | $4.64 | 3.90 K | $48.99 M |
| 06/12/2026 | $4.60 | $4.56 (-0.87%) | $4.76 | $4.56 | 5.64 K | $45.41 M |
| 06/11/2026 | $4.64 | $4.89 (5.39%) | $4.89 | $4.64 | 4.50 K | $48.69 M |
| 06/10/2026 | $4.69 | $4.65 (-0.85%) | $4.75 | $4.65 | 800 | $46.30 M |
| 06/09/2026 | $4.76 | $4.75 (-0.21%) | $4.76 | $4.75 | 1.37 K | $47.30 M |
| 06/08/2026 | $4.72 | $4.76 (0.85%) | $4.76 | $4.72 | 1.04 K | $47.40 M |
| 06/05/2026 | $5.10 | $4.82 (-5.49%) | $5.10 | $4.82 | 1.50 K | $48.00 M |
| 06/04/2026 | $5.01 | $5.12 (2.2%) | $5.21 | $4.88 | 9.13 K | $50.98 M |
| 06/03/2026 | $4.83 | $4.90 (1.45%) | $5.05 | $4.83 | 8.65 K | $48.79 M |
| 06/02/2026 | $4.48 | $4.84 (8.04%) | $4.84 | $4.48 | 3.72 K | $48.20 M |
| 06/01/2026 | $4.37 | $4.77 (9.15%) | $4.89 | $4.37 | 4.80 K | $47.50 M |
| 05/29/2026 | $4.55 | $4.64 (1.98%) | $4.72 | $4.42 | 3.94 K | $46.21 M |
| 05/28/2026 | $4.35 | $4.56 (4.83%) | $4.56 | $4.29 | 2.05 K | $45.41 M |
| 05/27/2026 | $4.28 | $4.44 (3.74%) | $4.44 | $4.09 | 14.90 K | $44.21 M |
| 05/26/2026 | $4.29 | $4.46 (3.96%) | $4.46 | $4.04 | 7.89 K | $44.41 M |
| 05/22/2026 | $4.70 | $4.28 (-8.94%) | $4.84 | $4.00 | 18.08 K | $42.62 M |
| 05/21/2026 | $4.20 | $4.29 (2.14%) | $4.52 | $4.18 | 5.51 K | $42.72 M |
| 05/20/2026 | $4.25 | $4.20 (-1.18%) | $4.25 | $4.20 | 3.57 K | $41.82 M |
| 05/19/2026 | $4.00 | $4.06 (1.5%) | $4.10 | $4.00 | 9.48 K | $40.43 M |
| 05/18/2026 | $4.31 | $4.05 (-6.03%) | $4.45 | $4.03 | 16.75 K | $40.33 M |
| 05/15/2026 | $4.19 | $4.18 (-0.24%) | $5.55 | $4.10 | 104.98 K | $41.62 M |
| 05/14/2026 | $4.60 | $4.05 (-11.96%) | $5.06 | $3.72 | 35.83 K | $40.33 M |
| 05/13/2026 | $5.50 | $4.44 (-19.27%) | $5.51 | $4.44 | 25.55 K | $44.21 M |
| 05/12/2026 | $4.99 | $5.35 (7.21%) | $5.86 | $4.28 | 56.00 K | $53.28 M |
| 05/11/2026 | $5.50 | $4.65 (-15.45%) | $5.50 | $4.16 | 46.03 K | $46.30 M |
| 05/08/2026 | $5.30 | $5.50 (3.77%) | $5.80 | $5.30 | 3.10 K | $54.77 M |
| 05/07/2026 | $5.00 | $5.56 (11.2%) | $5.80 | $4.92 | 11.80 K | $55.37 M |
| 05/06/2026 | $5.10 | $5.20 (1.96%) | $5.42 | $5.10 | 3.03 K | $51.78 M |
| 05/05/2026 | $4.95 | $5.10 (3.03%) | $5.25 | $4.92 | 10.72 K | $50.79 M |
| 05/04/2026 | $5.75 | $4.97 (-13.57%) | $5.75 | $4.97 | 8.42 K | $49.49 M |
| 05/01/2026 | $5.76 | $5.19 (-9.9%) | $6.00 | $5.16 | 39.75 K | $51.68 M |
| 04/30/2026 | $6.23 | $5.96 (-4.33%) | $6.54 | $5.85 | 6.71 K | $59.35 M |
| 04/29/2026 | $7.07 | $6.20 (-12.31%) | $7.07 | $6.20 | 11.61 K | $61.74 M |
| 04/28/2026 | $6.58 | $6.33 (-3.8%) | $7.40 | $6.33 | 1.83 K | $63.03 M |
| 04/27/2026 | $6.69 | $7.08 (5.83%) | $7.08 | $6.46 | 8.03 K | $70.50 M |
| 04/24/2026 | $6.69 | $6.68 (-0.15%) | $7.40 | $6.65 | 15.30 K | $66.52 M |
| 04/23/2026 | $7.34 | $7.41 (0.95%) | $7.43 | $6.94 | 3.80 K | $73.79 M |
| 04/22/2026 | $7.27 | $7.49 (3.03%) | $7.49 | $6.70 | 25.80 K | $74.59 M |
| 04/21/2026 | $7.21 | $6.98 (-3.19%) | $7.25 | $6.90 | 3.20 K | $69.51 M |
| 04/20/2026 | $7.50 | $7.42 (-1.07%) | $7.50 | $7.38 | 3.30 K | $73.89 M |
| 04/17/2026 | $6.99 | $7.51 (7.44%) | $7.58 | $6.97 | 21.95 K | $74.78 M |
| 04/16/2026 | $7.00 | $6.91 (-1.29%) | $7.00 | $6.37 | 17.04 K | $68.81 M |
| 04/15/2026 | $5.82 | $6.10 (4.81%) | $7.00 | $5.75 | 22.13 K | $60.74 M |
| 04/14/2026 | $5.83 | $5.90 (1.2%) | $5.90 | $5.55 | 15.65 K | $58.75 M |
| 04/13/2026 | $5.54 | $5.60 (1.08%) | $5.64 | $5.40 | 12.54 K | $55.76 M |
| 04/10/2026 | $4.76 | $5.18 (8.82%) | $5.19 | $4.76 | 6.00 K | $51.58 M |
| 04/09/2026 | $4.93 | $4.92 (-0.2%) | $5.00 | $4.77 | 5.20 K | $48.99 M |
| 04/08/2026 | $5.13 | $4.93 (-3.9%) | $5.13 | $4.85 | 3.73 K | $49.09 M |
| 04/07/2026 | $4.97 | $4.83 (-2.82%) | $5.04 | $4.80 | 10.64 K | $48.10 M |
| 04/06/2026 | $5.50 | $4.96 (-9.82%) | $5.51 | $4.78 | 31.20 K | $49.39 M |
| 04/02/2026 | $5.95 | $5.62 (-5.55%) | $5.95 | $5.51 | 6.90 K | $55.96 M |
| 04/01/2026 | $6.14 | $5.98 (-2.61%) | $6.47 | $5.18 | 49.68 K | $59.55 M |
| 03/31/2026 | $6.20 | $6.18 (-0.32%) | $6.60 | $5.90 | 38.58 K | $61.54 M |
| 03/30/2026 | $6.46 | $6.21 (-3.87%) | $6.90 | $5.86 | 2.50 K | $61.84 M |
| 03/27/2026 | $6.68 | $6.28 (-5.99%) | $7.78 | $5.77 | 27.11 K | $62.54 M |
| 03/26/2026 | $7.70 | $6.51 (-15.45%) | $7.71 | $6.19 | 39.93 K | $64.83 M |
| 03/25/2026 | $8.25 | $8.15 (-1.21%) | $8.30 | $7.61 | 10.30 K | $81.16 M |
| 03/24/2026 | $8.96 | $8.24 (-8.04%) | $8.96 | $8.16 | 5.30 K | $82.05 M |
| 03/23/2026 | $8.55 | $8.59 (0.47%) | $9.47 | $7.54 | 34.50 K | $85.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
