5 DAY PERFORMANCE
+70.60%
1 MONTH PERFORMANCE
+50.32%
3 MONTH PERFORMANCE
+75.25%
6 MONTH PERFORMANCE
-26.56%
YEAR-TO-DATE PERFORMANCE
+13.10%
1 YEAR PERFORMANCE
-73.97%
ZeroStack Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.94 | $4.32 (-12.55%) | $5.20 | $4.13 | 127.60 K | $43.03 M |
| 09/18/2026 | $4.54 | $4.71 (3.74%) | $4.90 | $4.24 | 440.98 K | $46.92 M |
| 09/17/2026 | $4.14 | $4.50 (8.7%) | $4.73 | $4.14 | 67.00 K | $44.82 M |
| 09/16/2026 | $4.51 | $4.15 (-7.98%) | $4.73 | $4.10 | 276.98 K | $41.34 M |
| 09/15/2026 | $4.80 | $4.72 (-1.67%) | $5.00 | $4.50 | 55.29 K | $47.02 M |
| 09/14/2026 | $4.83 | $4.85 (0.41%) | $5.00 | $4.63 | 131.06 K | $48.31 M |
| 09/11/2026 | $4.99 | $4.84 (-3.01%) | $5.06 | $4.66 | 354.82 K | $48.21 M |
| 09/10/2026 | $4.06 | $4.90 (20.69%) | $5.21 | $4.06 | 173.91 K | $48.81 M |
| 09/09/2026 | $4.29 | $4.24 (-1.17%) | $4.52 | $4.03 | 32.33 K | $42.23 M |
| 09/08/2026 | $4.31 | $4.30 (-0.23%) | $4.50 | $4.01 | 53.61 K | $42.83 M |
| 09/04/2026 | $4.74 | $4.30 (-9.28%) | $4.74 | $4.15 | 57.61 K | $42.83 M |
| 09/03/2026 | $5.17 | $4.82 (-6.77%) | $5.17 | $4.76 | 61.90 K | $48.01 M |
| 09/02/2026 | $5.06 | $5.08 (0.4%) | $5.27 | $4.89 | 58.74 K | $50.60 M |
| 09/01/2026 | $5.34 | $5.09 (-4.68%) | $5.38 | $4.71 | 118.92 K | $50.70 M |
| 08/31/2026 | $5.36 | $5.28 (-1.49%) | $5.52 | $4.95 | 82.50 K | $52.59 M |
| 08/28/2026 | $5.83 | $5.41 (-7.2%) | $6.80 | $5.37 | 113.24 K | $53.89 M |
| 08/27/2026 | $6.22 | $5.88 (-5.47%) | $6.70 | $5.61 | 164.72 K | $58.57 M |
| 08/26/2026 | $5.85 | $5.75 (-1.71%) | $6.18 | $5.29 | 127.37 K | $57.28 M |
| 08/25/2026 | $4.97 | $6.47 (30.18%) | $6.90 | $4.63 | 392.20 K | $64.45 M |
| 08/24/2026 | $4.74 | $5.06 (6.75%) | $5.34 | $4.33 | 669.26 K | $50.40 M |
| 08/21/2026 | $5.74 | $4.71 (-17.94%) | $6.74 | $4.42 | 463.90 K | $46.92 M |
| 08/20/2026 | $4.17 | $5.89 (41.25%) | $5.94 | $4.12 | 1.56 M | $58.67 M |
| 08/19/2026 | $2.29 | $4.96 (116.59%) | $12.40 | $1.52 | 24.32 M | $49.41 M |
| 08/18/2026 | $1.90 | $1.84 (-3.16%) | $1.99 | $1.73 | 5.20 K | $18.33 M |
| 08/17/2026 | $1.99 | $1.95 (-2.01%) | $2.10 | $1.92 | 29.90 K | $19.42 M |
| 08/14/2026 | $1.83 | $1.94 (6.01%) | $1.94 | $1.72 | 28.17 K | $19.32 M |
| 08/13/2026 | $1.76 | $1.67 (-5.11%) | $1.76 | $1.64 | 4.08 K | $16.63 M |
| 08/12/2026 | $1.99 | $1.83 (-8.04%) | $1.99 | $1.73 | 17.20 K | $18.23 M |
| 08/11/2026 | $1.58 | $1.69 (6.96%) | $1.69 | $1.58 | 6.20 K | $16.83 M |
| 08/10/2026 | $1.70 | $1.50 (-11.76%) | $1.70 | $1.50 | 10.69 K | $14.94 M |
| 08/07/2026 | $1.75 | $1.65 (-5.71%) | $1.77 | $1.65 | 8.33 K | $16.44 M |
| 08/06/2026 | $1.80 | $1.76 (-2.22%) | $1.87 | $1.65 | 9.90 K | $17.53 M |
| 08/05/2026 | $1.92 | $1.86 (-3.12%) | $1.99 | $1.85 | 11.37 K | $18.53 M |
| 08/04/2026 | $1.71 | $1.94 (13.45%) | $2.00 | $1.71 | 38.10 K | $19.32 M |
| 08/03/2026 | $1.53 | $1.73 (13.07%) | $1.73 | $1.35 | 69.20 K | $17.23 M |
| 07/31/2026 | $1.55 | $1.52 (-1.94%) | $1.57 | $1.51 | 6.63 K | $15.14 M |
| 07/30/2026 | $1.47 | $1.54 (4.76%) | $1.55 | $1.43 | 13.25 K | $15.34 M |
| 07/29/2026 | $1.35 | $1.49 (10.37%) | $1.54 | $1.35 | 13.10 K | $14.84 M |
| 07/28/2026 | $1.36 | $1.35 (-0.74%) | $1.52 | $1.32 | 11.31 K | $13.45 M |
| 07/27/2026 | $1.46 | $1.42 (-2.74%) | $1.47 | $1.35 | 17.46 K | $14.14 M |
| 07/24/2026 | $1.55 | $1.45 (-6.45%) | $1.55 | $1.44 | 15.27 K | $14.44 M |
| 07/23/2026 | $1.63 | $1.54 (-5.52%) | $1.63 | $1.37 | 46.95 K | $15.34 M |
| 07/22/2026 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.63 | 10.03 K | $16.23 M |
| 07/21/2026 | $1.66 | $1.65 (-0.6%) | $1.80 | $1.57 | 43.92 K | $16.43 M |
| 07/20/2026 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.64 | 21.76 K | $16.43 M |
| 07/17/2026 | $1.98 | $1.70 (-14.14%) | $1.98 | $1.65 | 37.44 K | $16.93 M |
| 07/16/2026 | $1.86 | $1.87 (0.54%) | $1.91 | $1.85 | 15.53 K | $18.62 M |
| 07/15/2026 | $1.95 | $1.92 (-1.54%) | $2.18 | $1.84 | 59.00 K | $19.12 M |
| 07/14/2026 | $2.19 | $1.82 (-16.89%) | $2.19 | $1.77 | 38.51 K | $18.12 M |
| 07/13/2026 | $2.35 | $2.18 (-7.23%) | $2.35 | $2.01 | 24.34 K | $21.71 M |
| 07/10/2026 | $2.31 | $2.24 (-3.03%) | $2.49 | $2.12 | 23.04 K | $22.31 M |
| 07/09/2026 | $2.68 | $2.49 (-7.09%) | $2.78 | $2.11 | 251.34 K | $24.80 M |
| 07/08/2026 | $3.50 | $2.86 (-18.29%) | $3.50 | $2.69 | 6.22 K | $28.48 M |
| 07/07/2026 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 1.50 K | $32.06 M |
| 07/06/2026 | $3.25 | $3.15 (-3.08%) | $3.40 | $2.92 | 7.94 K | $31.37 M |
| 07/02/2026 | $3.36 | $3.35 (-0.3%) | $3.94 | $3.15 | 15.55 K | $33.36 M |
| 07/01/2026 | $3.25 | $3.11 (-4.31%) | $3.66 | $3.11 | 5.52 K | $30.97 M |
| 06/30/2026 | $3.64 | $3.00 (-17.58%) | $3.64 | $3.00 | 28.70 K | $29.87 M |
| 06/29/2026 | $3.35 | $3.46 (3.28%) | $3.56 | $3.30 | 6.20 K | $34.45 M |
| 06/26/2026 | $3.70 | $3.43 (-7.3%) | $3.80 | $3.33 | 16.27 K | $34.16 M |
| 06/25/2026 | $3.80 | $3.55 (-6.58%) | $4.32 | $3.55 | 11.10 K | $35.35 M |
| 06/24/2026 | $4.29 | $3.56 (-17.02%) | $4.29 | $3.50 | 24.66 K | $35.45 M |
| 06/23/2026 | $4.06 | $4.04 (-0.49%) | $4.06 | $4.04 | 800 | $40.23 M |
| 06/22/2026 | $4.10 | $4.04 (-1.46%) | $4.12 | $4.04 | 3.80 K | $40.23 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.
