5 DAY PERFORMANCE
+154.68%
1 MONTH PERFORMANCE
+49.05%
3 MONTH PERFORMANCE
+302.27%
6 MONTH PERFORMANCE
+36.15%
YEAR-TO-DATE PERFORMANCE
+13.10%
1 YEAR PERFORMANCE
-12.16%
ZeroStack Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.79 | $2.57 (-7.89%) | $2.88 | $2.51 | 25.54 K | $25.60 M |
| 11/04/2026 | $3.00 | $2.71 (-9.67%) | $3.11 | $2.71 | 31.30 K | $26.99 M |
| 11/03/2026 | $2.95 | $2.87 (-2.71%) | $2.97 | $2.69 | 10.10 K | $28.59 M |
| 11/02/2026 | $2.92 | $2.77 (-5.14%) | $3.03 | $2.61 | 6.70 K | $27.59 M |
| 10/30/2026 | $3.18 | $2.78 (-12.58%) | $3.18 | $2.78 | 3.94 K | $27.69 M |
| 10/29/2026 | $3.05 | $2.93 (-3.93%) | $3.31 | $2.85 | 79.40 K | $29.19 M |
| 10/28/2026 | $2.94 | $2.94 (0%) | $2.94 | $2.94 | 3.20 K | $29.29 M |
| 10/27/2026 | $3.04 | $3.02 (-0.66%) | $3.10 | $3.02 | 3.02 K | $30.08 M |
| 10/26/2026 | $3.07 | $3.13 (1.95%) | $3.27 | $3.07 | 8.71 K | $31.18 M |
| 10/23/2026 | $3.42 | $3.28 (-4.09%) | $3.42 | $3.09 | 46.38 K | $32.67 M |
| 10/22/2026 | $3.66 | $3.36 (-8.2%) | $3.66 | $3.36 | 3.50 K | $33.47 M |
| 10/21/2026 | $3.57 | $3.57 (0%) | $3.80 | $3.56 | 5.40 K | $35.56 M |
| 10/20/2026 | $3.79 | $3.71 (-2.11%) | $3.96 | $3.71 | 4.50 K | $36.96 M |
| 10/19/2026 | $3.90 | $3.89 (-0.26%) | $4.00 | $3.83 | 8.10 K | $38.75 M |
| 10/16/2026 | $4.22 | $4.00 (-5.21%) | $4.25 | $4.00 | 41.90 K | $39.84 M |
| 10/15/2026 | $4.00 | $4.22 (5.5%) | $4.35 | $4.00 | 35.43 K | $42.04 M |
| 10/14/2026 | $4.37 | $4.05 (-7.32%) | $4.37 | $3.93 | 23.22 K | $40.34 M |
| 10/13/2026 | $4.57 | $4.37 (-4.38%) | $4.57 | $4.17 | 8.50 K | $43.53 M |
| 10/12/2026 | $4.53 | $4.37 (-3.53%) | $4.53 | $4.33 | 24.20 K | $43.53 M |
| 10/09/2026 | $4.67 | $4.62 (-1.07%) | $4.72 | $4.51 | 9.43 K | $46.02 M |
| 10/08/2026 | $4.67 | $4.64 (-0.64%) | $4.74 | $4.38 | 20.10 K | $46.22 M |
| 10/07/2026 | $4.83 | $4.77 (-1.24%) | $4.93 | $4.75 | 10.40 K | $47.51 M |
| 10/06/2026 | $4.74 | $4.75 (0.21%) | $4.76 | $4.55 | 17.74 K | $47.31 M |
| 10/05/2026 | $4.80 | $4.82 (0.42%) | $4.98 | $4.68 | 27.40 K | $48.01 M |
| 10/02/2026 | $4.89 | $4.86 (-0.61%) | $4.92 | $4.56 | 17.43 K | $48.41 M |
| 10/01/2026 | $4.62 | $4.84 (4.76%) | $4.90 | $4.57 | 18.23 K | $48.21 M |
| 09/30/2026 | $4.94 | $4.81 (-2.63%) | $4.95 | $4.57 | 60.80 K | $47.91 M |
| 09/29/2026 | $4.33 | $4.84 (11.78%) | $5.01 | $4.28 | 98.71 K | $48.21 M |
| 09/28/2026 | $4.01 | $4.24 (5.74%) | $4.29 | $4.00 | 27.20 K | $42.23 M |
| 09/25/2026 | $4.19 | $4.07 (-2.86%) | $4.19 | $3.91 | 31.73 K | $40.54 M |
| 09/24/2026 | $3.89 | $3.99 (2.57%) | $4.08 | $3.82 | 49.10 K | $39.74 M |
| 09/23/2026 | $3.98 | $3.92 (-1.51%) | $4.26 | $3.91 | 87.70 K | $39.05 M |
| 09/22/2026 | $4.49 | $4.05 (-9.8%) | $4.49 | $4.00 | 175.30 K | $40.34 M |
| 09/21/2026 | $4.94 | $4.32 (-12.55%) | $5.20 | $4.13 | 127.62 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 |
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.
