ZeroStack Corp. - Common Stock (ZSTK)

6.1800
-0.0300 (-0.48%)
NASDAQ · Last Trade: Apr 1st, 1:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ZeroStack Corp. - Common Stock (ZSTK)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/20266.206.605.906.1838,5186.18
3/30/20266.466.905.866.212,4546.21
3/27/20266.687.785.776.2827,1136.28
3/26/20267.707.716.196.5139,9336.51
3/25/20268.258.307.618.1510,2958.15
3/24/20268.968.968.168.245,2998.24
3/23/20268.559.477.548.5934,4078.59
3/20/20268.059.697.769.6468,1459.64
3/19/20268.258.468.018.213,9928.21
3/18/20268.478.558.208.506,2418.50
3/17/20268.648.788.158.7310,5738.73
3/16/20268.219.068.218.9011,6828.90
3/13/20267.158.387.158.3818,3348.38
3/12/20266.847.176.777.0036,3077.00
3/11/20266.907.056.876.964,1236.96
3/10/20267.137.236.877.008,8447.00
3/09/20266.667.266.507.0823,7167.08
3/06/20267.087.086.696.695,5756.69
3/05/20266.987.266.817.2211,7977.22
3/04/20266.447.276.386.9925,2206.99
3/03/20267.217.546.306.5211,5576.52
3/02/20267.808.047.217.2247,0577.22
2/27/20268.498.498.088.103,0138.10
2/26/20269.459.458.018.0318,1138.03
2/25/20268.879.608.879.0340,0799.03
2/24/20268.449.108.098.8210,1798.82
2/23/20268.278.278.028.137,5978.13
2/20/20268.698.938.278.3138,1818.31
2/19/20268.308.598.308.598,9578.59
2/18/20268.699.318.318.5072,3258.50
2/17/20269.509.508.999.049,0659.04
2/13/20268.949.718.059.71221,0129.71
2/12/20269.499.498.418.6312,9988.63
2/11/202610.2310.268.959.1016,7719.10
2/10/20269.6410.289.3910.285,89410.28
2/09/20269.2410.429.2110.1825,63610.18
2/06/20267.729.597.579.3128,1809.31
2/05/20268.008.667.518.3741,4268.37
2/04/20268.358.837.658.2028,6228.20
2/03/20267.788.977.788.4443,7778.44
2/02/202610.2011.007.527.79108,1177.79
1/30/202610.3412.4510.3411.48110,44211.48
1/29/202612.7015.049.0211.801,701,27711.80