5 DAY PERFORMANCE
+36.42%
1 MONTH PERFORMANCE
+42.74%
3 MONTH PERFORMANCE
-23.95%
6 MONTH PERFORMANCE
-12.16%
YEAR-TO-DATE PERFORMANCE
+13.10%
1 YEAR PERFORMANCE
-68.15%
ZeroStack Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.10 | $5.24 (2.75%) | $5.42 | $5.10 | 1.28 K | $14.10 M |
| 05/05/2026 | $4.95 | $5.10 (3.03%) | $5.25 | $4.92 | 10.72 K | $14.04 M |
| 05/04/2026 | $5.75 | $4.97 (-13.57%) | $5.75 | $4.97 | 8.42 K | $13.68 M |
| 05/01/2026 | $5.76 | $5.19 (-9.9%) | $6.00 | $5.16 | 39.75 K | $14.29 M |
| 04/30/2026 | $6.23 | $5.96 (-4.33%) | $6.54 | $5.85 | 6.71 K | $16.41 M |
| 04/29/2026 | $7.07 | $6.20 (-12.31%) | $7.07 | $6.20 | 11.61 K | $6.49 M |
| 04/28/2026 | $6.58 | $6.33 (-3.8%) | $7.40 | $6.33 | 1.83 K | $6.62 M |
| 04/27/2026 | $6.69 | $7.08 (5.83%) | $7.08 | $6.46 | 8.03 K | $7.41 M |
| 04/24/2026 | $6.69 | $6.68 (-0.15%) | $7.40 | $6.65 | 15.30 K | $6.99 M |
| 04/23/2026 | $7.34 | $7.41 (0.95%) | $7.43 | $6.94 | 3.80 K | $7.75 M |
| 04/22/2026 | $7.27 | $7.49 (3.03%) | $7.49 | $6.70 | 25.80 K | $7.83 M |
| 04/21/2026 | $7.21 | $6.98 (-3.19%) | $7.25 | $6.90 | 3.20 K | $7.30 M |
| 04/20/2026 | $7.50 | $7.42 (-1.07%) | $7.50 | $7.38 | 3.30 K | $7.76 M |
| 04/17/2026 | $6.99 | $7.51 (7.44%) | $7.58 | $6.97 | 21.95 K | $7.86 M |
| 04/16/2026 | $7.00 | $6.91 (-1.29%) | $7.00 | $6.37 | 17.04 K | $7.23 M |
| 04/15/2026 | $5.82 | $6.10 (4.81%) | $7.00 | $5.75 | 22.13 K | $6.38 M |
| 04/14/2026 | $5.83 | $5.90 (1.2%) | $5.90 | $5.55 | 15.65 K | $6.17 M |
| 04/13/2026 | $5.54 | $5.60 (1.08%) | $5.64 | $5.40 | 12.54 K | $5.86 M |
| 04/10/2026 | $4.76 | $5.18 (8.82%) | $5.19 | $4.76 | 6.00 K | $5.42 M |
| 04/09/2026 | $4.93 | $4.92 (-0.2%) | $5.00 | $4.77 | 5.20 K | $5.15 M |
| 04/08/2026 | $5.13 | $4.93 (-3.9%) | $5.13 | $4.85 | 3.73 K | $5.16 M |
| 04/07/2026 | $4.97 | $4.83 (-2.82%) | $5.04 | $4.80 | 10.64 K | $5.05 M |
| 04/06/2026 | $5.50 | $4.96 (-9.82%) | $5.51 | $4.78 | 31.20 K | $5.19 M |
| 04/02/2026 | $5.95 | $5.62 (-5.55%) | $5.95 | $5.51 | 6.90 K | $5.88 M |
| 04/01/2026 | $6.14 | $5.98 (-2.61%) | $6.47 | $5.18 | 49.68 K | $6.26 M |
| 03/31/2026 | $6.20 | $6.18 (-0.32%) | $6.60 | $5.90 | 38.58 K | $6.46 M |
| 03/30/2026 | $6.46 | $6.21 (-3.87%) | $6.90 | $5.86 | 2.50 K | $6.50 M |
| 03/27/2026 | $6.68 | $6.28 (-5.99%) | $7.78 | $5.77 | 27.11 K | $6.57 M |
| 03/26/2026 | $7.70 | $6.51 (-15.45%) | $7.71 | $6.19 | 39.93 K | $6.81 M |
| 03/25/2026 | $8.25 | $8.15 (-1.21%) | $8.30 | $7.61 | 10.30 K | $8.52 M |
| 03/24/2026 | $8.96 | $8.24 (-8.04%) | $8.96 | $8.16 | 5.30 K | $8.62 M |
| 03/23/2026 | $8.55 | $8.59 (0.47%) | $9.47 | $7.54 | 34.50 K | $8.99 M |
| 03/20/2026 | $8.05 | $9.64 (19.75%) | $9.69 | $7.76 | 68.14 K | $10.08 M |
| 03/19/2026 | $8.25 | $8.21 (-0.48%) | $8.46 | $8.01 | 4.00 K | $8.59 M |
| 03/18/2026 | $8.47 | $8.50 (0.35%) | $8.55 | $8.20 | 6.25 K | $8.89 M |
| 03/17/2026 | $8.64 | $8.73 (1.04%) | $8.78 | $8.15 | 10.57 K | $9.13 M |
| 03/16/2026 | $8.21 | $8.90 (8.4%) | $9.06 | $8.21 | 11.69 K | $9.31 M |
| 03/13/2026 | $7.15 | $8.38 (17.2%) | $8.38 | $7.15 | 18.33 K | $8.77 M |
| 03/12/2026 | $6.84 | $7.01 (2.49%) | $7.17 | $6.77 | 36.31 K | $7.33 M |
| 03/11/2026 | $6.90 | $6.96 (0.87%) | $7.05 | $6.87 | 4.12 K | $7.28 M |
| 03/10/2026 | $7.13 | $7.00 (-1.82%) | $7.23 | $6.87 | 8.84 K | $7.32 M |
| 03/09/2026 | $6.66 | $7.08 (6.31%) | $7.26 | $6.50 | 23.72 K | $7.41 M |
| 03/06/2026 | $7.08 | $6.69 (-5.51%) | $7.08 | $6.69 | 5.60 K | $7.00 M |
| 03/05/2026 | $6.98 | $7.22 (3.44%) | $7.26 | $6.81 | 11.80 K | $7.55 M |
| 03/04/2026 | $6.44 | $6.99 (8.54%) | $7.27 | $6.38 | 25.26 K | $7.31 M |
| 03/03/2026 | $7.21 | $6.52 (-9.57%) | $7.55 | $6.31 | 11.60 K | $6.82 M |
| 03/02/2026 | $7.80 | $7.22 (-7.44%) | $8.04 | $7.21 | 47.16 K | $7.55 M |
| 02/27/2026 | $8.49 | $8.10 (-4.59%) | $8.49 | $8.08 | 3.01 K | $8.47 M |
| 02/26/2026 | $9.45 | $8.03 (-15.03%) | $9.45 | $8.01 | 18.14 K | $8.40 M |
| 02/25/2026 | $8.87 | $9.03 (1.8%) | $9.60 | $8.87 | 40.10 K | $4.97 M |
| 02/24/2026 | $8.44 | $8.82 (4.5%) | $9.10 | $8.09 | 10.20 K | $4.85 M |
| 02/23/2026 | $8.27 | $8.13 (-1.69%) | $8.27 | $8.02 | 7.69 K | $4.47 M |
| 02/20/2026 | $8.69 | $8.31 (-4.37%) | $8.93 | $8.27 | 38.18 K | $4.57 M |
| 02/19/2026 | $8.30 | $8.59 (3.49%) | $8.59 | $8.30 | 9.00 K | $4.73 M |
| 02/18/2026 | $8.69 | $8.50 (-2.19%) | $9.31 | $8.31 | 72.33 K | $4.68 M |
| 02/17/2026 | $9.50 | $9.04 (-4.84%) | $9.50 | $8.99 | 9.10 K | $4.97 M |
| 02/13/2026 | $8.94 | $9.71 (8.61%) | $9.71 | $8.05 | 221.01 K | $5.34 M |
| 02/12/2026 | $9.49 | $8.64 (-8.96%) | $9.49 | $8.41 | 13.19 K | $4.75 M |
| 02/11/2026 | $10.23 | $9.10 (-11.05%) | $10.26 | $8.95 | 16.80 K | $5.01 M |
| 02/10/2026 | $9.64 | $10.28 (6.64%) | $10.28 | $9.39 | 5.90 K | $5.66 M |
| 02/09/2026 | $9.24 | $10.18 (10.17%) | $10.42 | $9.21 | 25.67 K | $5.60 M |
| 02/06/2026 | $7.72 | $9.31 (20.6%) | $9.59 | $7.57 | 28.18 K | $5.12 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.
