5 DAY PERFORMANCE
+365.79%
1 MONTH PERFORMANCE
+119.88%
3 MONTH PERFORMANCE
+27.34%
6 MONTH PERFORMANCE
-23.95%
YEAR-TO-DATE PERFORMANCE
+13.10%
1 YEAR PERFORMANCE
-59.36%
ZeroStack Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 3.61 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 | 7.81 K | $44.41 M |
| 05/22/2026 | $4.70 | $4.28 (-8.94%) | $4.84 | $4.00 | 17.90 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 |
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.
