ZeroStack Corp. - Common Stock (ZSTK)
4.8200
-0.2954 (-5.77%)
NASDAQ· Last Trade: Jun 8th, 12:45 AM EDT
Historical Prices For ZeroStack Corp. - Common Stock (ZSTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 5.10 | 5.10 | 4.82 | 4.82 | 1,489 | 4.82 |
| 6/04/2026 | 5.01 | 5.21 | 4.88 | 5.12 | 9,128 | 5.12 |
| 6/03/2026 | 4.83 | 5.05 | 4.83 | 4.90 | 8,653 | 4.90 |
| 6/02/2026 | 4.48 | 4.84 | 4.48 | 4.83 | 3,611 | 4.83 |
| 6/01/2026 | 4.37 | 4.89 | 4.37 | 4.77 | 4,774 | 4.77 |
| 5/29/2026 | 0.00 | 4.71 | 4.42 | 4.64 | 3,945 | 4.64 |
| 5/28/2026 | 4.35 | 4.56 | 4.29 | 4.56 | 2,046 | 4.56 |
| 5/27/2026 | 4.28 | 4.44 | 4.09 | 4.44 | 14,898 | 4.44 |
| 5/26/2026 | 4.29 | 4.46 | 4.04 | 4.46 | 7,790 | 4.46 |
| 5/22/2026 | 4.70 | 4.84 | 4.00 | 4.28 | 17,887 | 4.28 |
| 5/21/2026 | 4.20 | 4.52 | 4.17 | 4.29 | 5,506 | 4.29 |
| 5/20/2026 | 4.25 | 4.25 | 4.20 | 4.20 | 3,573 | 4.20 |
| 5/19/2026 | 4.00 | 4.10 | 4.00 | 4.06 | 9,480 | 4.06 |
| 5/18/2026 | 4.31 | 4.45 | 4.03 | 4.05 | 16,752 | 4.05 |
| 5/15/2026 | 4.19 | 5.55 | 4.10 | 4.18 | 104,981 | 4.18 |
| 5/14/2026 | 4.60 | 5.06 | 3.72 | 4.05 | 35,830 | 4.05 |
| 5/13/2026 | 5.50 | 5.51 | 4.44 | 4.44 | 25,539 | 4.44 |
| 5/12/2026 | 4.99 | 5.86 | 4.28 | 5.35 | 55,962 | 5.35 |
| 5/11/2026 | 5.50 | 5.50 | 4.16 | 4.65 | 46,027 | 4.65 |
| 5/08/2026 | 5.30 | 5.80 | 5.30 | 5.50 | 3,104 | 5.50 |
| 5/07/2026 | 5.00 | 5.80 | 4.92 | 5.56 | 11,789 | 5.56 |
| 5/06/2026 | 5.10 | 5.42 | 5.10 | 5.20 | 3,031 | 5.20 |
| 5/05/2026 | 4.95 | 5.25 | 4.92 | 5.10 | 10,720 | 5.10 |
| 5/04/2026 | 5.75 | 5.75 | 4.97 | 4.97 | 8,420 | 4.97 |
| 5/01/2026 | 5.76 | 6.00 | 5.16 | 5.19 | 38,658 | 5.19 |
| 4/30/2026 | 6.23 | 6.54 | 5.85 | 5.96 | 6,618 | 5.96 |
| 4/29/2026 | 7.07 | 7.07 | 6.20 | 6.20 | 11,611 | 6.20 |
| 4/28/2026 | 6.58 | 7.40 | 6.33 | 6.33 | 1,835 | 6.33 |
| 4/27/2026 | 6.69 | 7.08 | 6.46 | 7.08 | 8,027 | 7.08 |
| 4/24/2026 | 6.69 | 7.40 | 6.65 | 6.68 | 15,300 | 6.68 |
| 4/23/2026 | 7.34 | 7.43 | 6.94 | 7.41 | 3,768 | 7.41 |
| 4/22/2026 | 7.27 | 7.49 | 6.70 | 7.49 | 25,764 | 7.49 |
| 4/21/2026 | 7.21 | 7.25 | 6.90 | 6.98 | 3,182 | 6.98 |
| 4/20/2026 | 7.50 | 7.50 | 7.38 | 7.42 | 3,301 | 7.42 |
| 4/17/2026 | 6.99 | 7.58 | 6.96 | 7.51 | 21,947 | 7.51 |
| 4/16/2026 | 7.00 | 7.00 | 6.37 | 6.91 | 17,036 | 6.91 |
| 4/15/2026 | 5.82 | 7.00 | 5.75 | 6.10 | 19,907 | 6.10 |
| 4/14/2026 | 5.83 | 5.90 | 5.55 | 5.90 | 15,654 | 5.90 |
| 4/13/2026 | 5.54 | 5.64 | 5.39 | 5.60 | 12,533 | 5.60 |
| 4/10/2026 | 4.76 | 5.19 | 4.76 | 5.18 | 6,001 | 5.18 |
| 4/09/2026 | 4.93 | 5.00 | 4.77 | 4.92 | 5,169 | 4.92 |
| 4/08/2026 | 5.13 | 5.13 | 4.85 | 4.93 | 3,734 | 4.93 |
| 4/07/2026 | 4.97 | 5.04 | 4.80 | 4.83 | 10,629 | 4.83 |
| 4/06/2026 | 5.50 | 5.51 | 4.78 | 4.96 | 31,159 | 4.96 |
| 4/02/2026 | 5.95 | 5.95 | 5.51 | 5.62 | 6,853 | 5.62 |
| 4/01/2026 | 6.14 | 6.47 | 5.18 | 5.98 | 49,681 | 5.98 |
| 3/31/2026 | 6.20 | 6.60 | 5.90 | 6.18 | 38,518 | 6.18 |
| 3/30/2026 | 6.46 | 6.90 | 5.86 | 6.21 | 2,454 | 6.21 |
| 3/27/2026 | 6.68 | 7.78 | 5.77 | 6.28 | 27,113 | 6.28 |
| 3/26/2026 | 7.70 | 7.71 | 6.19 | 6.51 | 39,933 | 6.51 |
| 3/25/2026 | 8.25 | 8.30 | 7.61 | 8.15 | 10,295 | 8.15 |
| 3/24/2026 | 8.96 | 8.96 | 8.16 | 8.24 | 5,299 | 8.24 |
| 3/23/2026 | 8.55 | 9.47 | 7.54 | 8.59 | 34,407 | 8.59 |
| 3/20/2026 | 8.05 | 9.69 | 7.76 | 9.64 | 68,145 | 9.64 |
| 3/19/2026 | 8.25 | 8.46 | 8.01 | 8.21 | 3,992 | 8.21 |
| 3/18/2026 | 8.47 | 8.55 | 8.20 | 8.50 | 6,241 | 8.50 |
| 3/17/2026 | 8.64 | 8.78 | 8.15 | 8.73 | 10,573 | 8.73 |
| 3/16/2026 | 8.21 | 9.06 | 8.21 | 8.90 | 11,682 | 8.90 |
| 3/13/2026 | 7.15 | 8.38 | 7.15 | 8.38 | 18,334 | 8.38 |
| 3/12/2026 | 6.84 | 7.17 | 6.77 | 7.00 | 36,307 | 7.00 |
| 3/11/2026 | 6.90 | 7.05 | 6.87 | 6.96 | 4,123 | 6.96 |
| 3/10/2026 | 7.13 | 7.23 | 6.87 | 7.00 | 8,844 | 7.00 |
| 3/09/2026 | 6.66 | 7.26 | 6.50 | 7.08 | 23,716 | 7.08 |