5 DAY PERFORMANCE
-14.21%
1 MONTH PERFORMANCE
+26.79%
3 MONTH PERFORMANCE
+8.89%
6 MONTH PERFORMANCE
-55.64%
YEAR-TO-DATE PERFORMANCE
+33.07%
1 YEAR PERFORMANCE
-77.27%
ZeroStack Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $8.69 | $8.50 (-2.19%) | $9.31 | $8.31 | 72.33 K | $4.61 M |
| 02/17/2026 | $9.50 | $9.04 (-4.84%) | $9.50 | $8.99 | 9.10 K | $4.97 M |
| 02/13/2026 | $8.94 | $9.71 (8.61%) | $9.71 | $8.05 | 221.01 K | $5.34 M |
| 02/12/2026 | $9.49 | $8.64 (-8.96%) | $9.49 | $8.41 | 13.19 K | $4.75 M |
| 02/11/2026 | $10.23 | $9.10 (-11.05%) | $10.26 | $8.95 | 16.80 K | $5.01 M |
| 02/10/2026 | $9.64 | $10.28 (6.64%) | $10.28 | $9.39 | 5.90 K | $5.66 M |
| 02/09/2026 | $9.24 | $10.18 (10.17%) | $10.42 | $9.21 | 25.67 K | $5.60 M |
| 02/06/2026 | $7.72 | $9.31 (20.6%) | $9.59 | $7.57 | 28.18 K | $5.12 M |
| 02/05/2026 | $8.00 | $8.37 (4.62%) | $8.66 | $7.51 | 41.43 K | $4.60 M |
| 02/04/2026 | $8.35 | $8.20 (-1.8%) | $8.83 | $7.65 | 28.63 K | $4.51 M |
| 02/03/2026 | $7.78 | $8.44 (8.48%) | $8.97 | $7.78 | 43.80 K | $4.64 M |
| 02/02/2026 | $10.20 | $7.79 (-23.63%) | $11.00 | $7.52 | 108.14 K | $4.29 M |
| 01/30/2026 | $10.34 | $11.48 (11.03%) | $12.45 | $10.34 | 110.44 K | $6.32 M |
| 01/29/2026 | $12.70 | $11.80 (-7.09%) | $15.04 | $9.02 | 1.71 M | $8.68 M |
| 01/28/2026 | $8.50 | $8.95 (5.29%) | $9.84 | $8.11 | 303.00 K | $4.92 M |
| 01/27/2026 | $6.87 | $10.97 (59.68%) | $13.10 | $6.60 | 1.90 M | $6.03 M |
| 01/26/2026 | $6.45 | $6.32 (-2.02%) | $6.58 | $6.21 | 6.91 K | $3.48 M |
| 01/23/2026 | $7.36 | $6.70 (-8.97%) | $7.36 | $6.48 | 6.13 K | $3.69 M |
| 01/22/2026 | $6.71 | $6.82 (1.64%) | $7.22 | $6.66 | 3.41 K | $3.75 M |
| 01/21/2026 | $6.71 | $6.77 (0.89%) | $7.36 | $6.71 | 5.61 K | $3.72 M |
| 01/20/2026 | $6.39 | $6.70 (4.85%) | $6.82 | $6.10 | 7.71 K | $3.69 M |
| 01/16/2026 | $6.70 | $6.57 (-1.94%) | $7.18 | $6.50 | 33.63 K | $3.61 M |
| 01/15/2026 | $6.33 | $6.54 (3.32%) | $6.60 | $6.33 | 5.61 K | $3.60 M |
| 01/14/2026 | $6.39 | $6.30 (-1.35%) | $6.60 | $6.30 | 2.92 K | $3.47 M |
| 01/13/2026 | $7.12 | $6.23 (-12.48%) | $8.07 | $6.17 | 124.60 K | $3.43 M |
| 01/12/2026 | $7.01 | $7.16 (2.14%) | $7.50 | $7.01 | 2.20 K | $3.94 M |
| 01/09/2026 | $7.20 | $7.28 (1.25%) | $7.28 | $7.20 | 4.26 K | $4.01 M |
| 01/08/2026 | $7.03 | $7.06 (0.43%) | $7.39 | $7.03 | 4.61 K | $3.88 M |
| 01/07/2026 | $7.08 | $7.07 (-0.14%) | $7.34 | $7.04 | 4.10 K | $3.89 M |
| 01/06/2026 | $7.38 | $7.09 (-3.93%) | $7.74 | $7.03 | 26.95 K | $3.90 M |
| 01/05/2026 | $6.85 | $7.41 (8.18%) | $7.41 | $6.69 | 10.75 K | $4.08 M |
| 01/02/2026 | $6.44 | $6.85 (6.37%) | $6.85 | $6.40 | 10.60 K | $3.77 M |
| 12/31/2025 | $6.28 | $6.26 (-0.32%) | $6.40 | $5.86 | 18.00 K | $3.44 M |
| 12/30/2025 | $6.84 | $6.33 (-7.46%) | $6.96 | $6.24 | 20.80 K | $3.48 M |
| 12/29/2025 | $7.20 | $6.90 (-4.17%) | $7.55 | $6.57 | 38.53 K | $3.80 M |
| 12/26/2025 | $7.29 | $7.28 (-0.14%) | $7.46 | $7.18 | 19.50 K | $4.00 M |
| 12/24/2025 | $7.20 | $7.36 (2.22%) | $7.80 | $7.10 | 30.70 K | $4.05 M |
| 12/23/2025 | $7.50 | $7.26 (-3.2%) | $8.24 | $7.15 | 88.90 K | $3.99 M |
| 12/22/2025 | $8.41 | $7.56 (-10.11%) | $8.90 | $7.31 | 74.21 K | $4.16 M |
| 12/19/2025 | $8.08 | $7.31 (-9.53%) | $8.08 | $7.04 | 97.15 K | $4.02 M |
| 12/18/2025 | $8.10 | $7.63 (-5.8%) | $8.97 | $7.19 | 99.30 K | $4.20 M |
| 12/17/2025 | $10.49 | $8.01 (-23.64%) | $10.49 | $7.80 | 200.68 K | $4.41 M |
| 12/16/2025 | $8.50 | $8.84 (4%) | $9.66 | $8.28 | 117.60 K | $4.86 M |
| 12/15/2025 | $9.40 | $8.54 (-9.15%) | $9.40 | $8.29 | 47.96 K | $4.70 M |
| 12/12/2025 | $10.85 | $9.74 (-10.23%) | $11.06 | $8.88 | 266.23 K | $5.36 M |
| 12/11/2025 | $10.45 | $9.66 (-7.56%) | $11.17 | $9.41 | 126.50 K | $5.31 M |
| 12/10/2025 | $9.85 | $9.51 (-3.45%) | $10.02 | $9.28 | 6.70 K | $5.23 M |
| 12/09/2025 | $9.62 | $9.37 (-2.6%) | $11.22 | $9.30 | 24.80 K | $5.15 M |
| 12/08/2025 | $9.66 | $9.20 (-4.76%) | $10.42 | $8.56 | 41.51 K | $5.06 M |
| 12/05/2025 | $10.20 | $10.15 (-0.49%) | $10.78 | $9.55 | 13.02 K | $5.58 M |
| 12/04/2025 | $9.96 | $10.45 (4.92%) | $13.70 | $9.15 | 157.98 K | $5.75 M |
| 12/03/2025 | $9.10 | $9.90 (8.79%) | $9.90 | $8.20 | 20.80 K | $5.45 M |
| 12/02/2025 | $8.18 | $8.39 (2.57%) | $9.10 | $8.11 | 6.40 K | $4.62 M |
| 12/01/2025 | $8.37 | $8.25 (-1.43%) | $8.37 | $8.09 | 3.04 K | $4.54 M |
| 11/28/2025 | $8.18 | $8.26 (0.98%) | $8.36 | $8.18 | 3.50 K | $4.54 M |
| 11/26/2025 | $8.14 | $8.00 (-1.72%) | $8.29 | $8.00 | 2.31 K | $4.40 M |
| 11/25/2025 | $7.46 | $7.79 (4.42%) | $8.13 | $7.46 | 4.70 K | $4.29 M |
| 11/24/2025 | $7.00 | $7.88 (12.57%) | $8.53 | $7.00 | 14.53 K | $4.33 M |
| 11/21/2025 | $6.80 | $7.10 (4.41%) | $7.22 | $6.80 | 3.90 K | $3.91 M |
| 11/20/2025 | $7.56 | $6.88 (-8.99%) | $7.78 | $6.80 | 11.90 K | $3.78 M |
| 11/19/2025 | $7.70 | $7.65 (-0.65%) | $8.00 | $7.63 | 5.92 K | $4.21 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.
