ZeroStack Corp ZSTK
NASDAQ · United States · Health Technology
$4.62-0.19 (-3.95%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.62 | -3.95% | $4.62 | $4.62 | $4.62 | 1.32K |
| 2026-09-30 | $4.81 | -0.62% | $4.94 | $4.95 | $4.57 | 60.80K |
| 2026-09-29 | $4.84 | +14.15% | $4.32 | $5.01 | $4.28 | 98.70K |
| 2026-09-28 | $4.24 | +4.18% | $4.01 | $4.29 | $4.00 | 27.20K |
| 2026-09-25 | $4.07 | +2.01% | $4.19 | $4.19 | $3.91 | 31.70K |
| 2026-09-24 | $3.99 | +1.79% | $3.89 | $4.08 | $3.82 | 49.10K |
| 2026-09-23 | $3.92 | -3.21% | $3.98 | $4.26 | $3.91 | 87.70K |
| 2026-09-22 | $4.05 | -6.25% | $4.49 | $4.49 | $4.00 | 175.30K |
| 2026-09-21 | $4.32 | -8.28% | $4.94 | $5.20 | $4.13 | 127.60K |
| 2026-09-18 | $4.71 | +4.67% | $4.54 | $4.90 | $4.24 | 439.30K |
| 2026-09-17 | $4.50 | +8.43% | $4.14 | $4.73 | $4.14 | 67.00K |
| 2026-09-16 | $4.15 | -12.08% | $4.51 | $4.73 | $4.10 | 276.90K |
| 2026-09-15 | $4.72 | -2.68% | $4.80 | $5.00 | $4.50 | 55.20K |
| 2026-09-14 | $4.85 | +0.21% | $4.83 | $5.00 | $4.63 | 130.90K |
| 2026-09-11 | $4.84 | -1.22% | $4.99 | $5.06 | $4.66 | 354.80K |
| 2026-09-10 | $4.90 | +15.70% | $4.06 | $5.21 | $4.06 | 170.80K |
| 2026-09-09 | $4.24 | -1.51% | $4.29 | $4.52 | $4.03 | 32.30K |
| 2026-09-08 | $4.30 | 0.00% | $4.31 | $4.50 | $4.01 | 53.60K |
| 2026-09-04 | $4.30 | -10.79% | $4.74 | $4.74 | $4.15 | 57.50K |
| 2026-09-03 | $4.82 | -5.12% | $5.17 | $5.17 | $4.76 | 61.90K |
| 2026-09-02 | $5.08 | -0.20% | $5.06 | $5.27 | $4.89 | 58.20K |
| 2026-09-01 | $5.09 | -3.60% | $5.34 | $5.38 | $4.71 | 118.70K |
| 2026-08-31 | $5.28 | -2.40% | $5.36 | $5.51 | $4.95 | 81.20K |
| 2026-08-28 | $5.41 | -7.99% | $5.83 | $6.80 | $5.37 | 113.10K |
| 2026-08-27 | $5.88 | +2.26% | $6.22 | $6.70 | $5.61 | 164.00K |
| 2026-08-26 | $5.75 | -11.13% | $5.85 | $6.18 | $5.29 | 126.10K |
| 2026-08-25 | $6.47 | +27.87% | $4.97 | $6.90 | $4.63 | 389.80K |
| 2026-08-24 | $5.06 | +7.43% | $4.74 | $5.34 | $4.33 | 666.40K |
| 2026-08-21 | $4.71 | -20.03% | $5.74 | $6.74 | $4.42 | 463.90K |
| 2026-08-20 | $5.89 | +18.75% | $4.17 | $5.94 | $4.12 | 1.56M |
| 2026-08-19 | $4.96 | +169.57% | $2.29 | $12.40 | $1.52 | 24.32M |
| 2026-08-18 | $1.84 | -5.64% | $1.90 | $1.99 | $1.73 | 5.20K |
| 2026-08-17 | $1.95 | +0.52% | $1.99 | $2.10 | $1.92 | 29.90K |
| 2026-08-14 | $1.94 | +16.31% | $1.83 | $1.94 | $1.72 | 27.80K |
| 2026-08-13 | $1.67 | -8.85% | $1.76 | $1.76 | $1.64 | 4.00K |
| 2026-08-12 | $1.83 | +8.54% | $1.99 | $1.99 | $1.73 | 17.20K |
| 2026-08-11 | $1.69 | +12.40% | $1.58 | $1.69 | $1.58 | 6.20K |
| 2026-08-10 | $1.50 | -9.09% | $1.70 | $1.70 | $1.50 | 10.60K |
| 2026-08-07 | $1.65 | -6.25% | $1.75 | $1.77 | $1.65 | 8.30K |
| 2026-08-06 | $1.76 | -5.38% | $1.80 | $1.87 | $1.65 | 9.90K |
| 2026-08-05 | $1.86 | -4.12% | $1.92 | $1.99 | $1.85 | 11.30K |
| 2026-08-04 | $1.94 | +12.14% | $1.71 | $2.00 | $1.71 | 38.10K |
| 2026-08-03 | $1.73 | +13.82% | $1.53 | $1.73 | $1.35 | 69.20K |
| 2026-07-31 | $1.52 | -1.30% | $1.55 | $1.57 | $1.51 | 6.60K |
| 2026-07-30 | $1.54 | +3.36% | $1.47 | $1.55 | $1.43 | 13.20K |
| 2026-07-29 | $1.49 | +10.37% | $1.35 | $1.54 | $1.35 | 13.10K |
| 2026-07-28 | $1.35 | -4.93% | $1.36 | $1.52 | $1.32 | 11.30K |
| 2026-07-27 | $1.42 | -2.07% | $1.46 | $1.47 | $1.35 | 17.40K |
| 2026-07-24 | $1.45 | -5.84% | $1.55 | $1.55 | $1.44 | 15.20K |
| 2026-07-23 | $1.54 | -5.52% | $1.63 | $1.63 | $1.37 | 46.90K |
| 2026-07-22 | $1.63 | -1.21% | $1.69 | $1.69 | $1.63 | 10.00K |
| 2026-07-21 | $1.65 | 0.00% | $1.66 | $1.80 | $1.57 | 43.80K |
| 2026-07-20 | $1.65 | -2.94% | $1.68 | $1.69 | $1.64 | 21.70K |
| 2026-07-17 | $1.70 | -9.09% | $1.98 | $1.98 | $1.65 | 37.40K |
| 2026-07-16 | $1.87 | -2.60% | $1.86 | $1.91 | $1.85 | 15.20K |
| 2026-07-15 | $1.92 | +5.49% | $1.95 | $2.18 | $1.84 | 59.00K |
| 2026-07-14 | $1.82 | -16.51% | $2.19 | $2.19 | $1.77 | 38.50K |
| 2026-07-13 | $2.18 | -2.68% | $2.35 | $2.35 | $2.01 | 24.30K |
| 2026-07-10 | $2.24 | -10.04% | $2.31 | $2.49 | $2.12 | 23.00K |
| 2026-07-09 | $2.49 | -12.88% | $2.68 | $2.78 | $2.11 | 251.30K |
| 2026-07-08 | $2.86 | -11.24% | $3.50 | $3.50 | $2.69 | 6.20K |
| 2026-07-07 | $3.22 | +2.22% | $3.22 | $3.22 | $3.22 | 1.50K |
| 2026-07-06 | $3.15 | -5.97% | $3.25 | $3.40 | $2.92 | 7.90K |
| 2026-07-02 | $3.35 | +7.72% | $3.36 | $3.94 | $3.15 | 15.50K |
| 2026-07-01 | $3.11 | +3.67% | $3.25 | $3.66 | $3.11 | 5.50K |
| 2026-06-30 | $3.00 | -13.37% | $3.63 | $3.63 | $3.00 | 28.70K |
| 2026-06-29 | $3.46 | +0.96% | $3.35 | $3.56 | $3.30 | 6.20K |
| 2026-06-26 | $3.43 | -3.38% | $3.70 | $3.80 | $3.33 | 16.20K |
| 2026-06-25 | $3.55 | -0.14% | $3.80 | $4.32 | $3.55 | 11.10K |
| 2026-06-24 | $3.56 | -12.00% | $4.29 | $4.29 | $3.50 | 24.60K |
| 2026-06-23 | $4.04 | 0.00% | $4.06 | $4.06 | $4.04 | 800 |
| 2026-06-22 | $4.04 | 0.00% | $4.10 | $4.12 | $4.04 | 3.80K |
| 2026-06-18 | $4.04 | -0.49% | $4.59 | $4.59 | $4.04 | 6.20K |
| 2026-06-17 | $4.06 | -12.50% | $4.83 | $4.83 | $4.06 | 19.30K |
| 2026-06-16 | $4.64 | -5.60% | $4.92 | $4.92 | $4.64 | 2.20K |
| 2026-06-15 | $4.91 | +7.79% | $4.64 | $5.10 | $4.64 | 3.90K |
| 2026-06-12 | $4.56 | -6.71% | $4.60 | $4.76 | $4.56 | 5.60K |
| 2026-06-11 | $4.89 | +5.12% | $4.64 | $4.89 | $4.64 | 4.50K |
| 2026-06-10 | $4.65 | -2.11% | $4.69 | $4.75 | $4.65 | 800 |
| 2026-06-09 | $4.75 | -0.15% | $4.76 | $4.76 | $4.75 | 1.30K |
| 2026-06-08 | $4.76 | -1.31% | $4.72 | $4.76 | $4.72 | 1.00K |
| 2026-06-05 | $4.82 | -5.77% | $5.10 | $5.10 | $4.82 | 1.50K |
| 2026-06-04 | $5.11 | +4.39% | $5.01 | $5.21 | $4.88 | 9.10K |
| 2026-06-03 | $4.90 | +1.34% | $4.83 | $5.05 | $4.83 | 8.60K |
| 2026-06-02 | $4.84 | +1.36% | $4.48 | $4.84 | $4.48 | 3.60K |
| 2026-06-01 | $4.77 | +2.80% | $4.37 | $4.89 | $4.37 | 4.80K |
| 2026-05-29 | $4.64 | +1.75% | $4.55 | $4.72 | $4.42 | 3.90K |
| 2026-05-28 | $4.56 | +2.70% | $4.35 | $4.56 | $4.29 | 2.00K |
| 2026-05-27 | $4.44 | -0.34% | $4.28 | $4.44 | $4.09 | 14.90K |
| 2026-05-26 | $4.45 | +4.21% | $4.29 | $4.45 | $4.04 | 7.80K |