ZAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	33.38	33.38	32.88	32.99	-	-1.23%	93,981
Feb 25, 2026	33.31	33.47	32.96	33.40	33.40	0.33%	96,196
Feb 24, 2026	32.88	33.29	32.70	33.29	33.29	1.31%	70,743
Feb 23, 2026	32.81	32.99	32.64	32.86	32.86	0.40%	90,577
Feb 20, 2026	32.86	32.90	32.41	32.73	32.73	0.06%	108,655
Feb 19, 2026	32.37	32.73	32.34	32.71	32.71	0.43%	63,694
Feb 18, 2026	32.90	32.91	32.21	32.57	32.57	-0.67%	85,212
Feb 17, 2026	32.91	32.98	32.69	32.79	32.79	0.09%	104,022
Feb 13, 2026	32.15	32.84	32.01	32.76	32.76	2.09%	107,321
Feb 12, 2026	32.10	32.47	32.04	32.09	32.09	0.47%	235,201
Feb 11, 2026	31.81	31.94	31.49	31.94	31.94	1.43%	183,202
Feb 10, 2026	31.35	31.69	31.18	31.49	31.49	0.90%	101,520
Feb 9, 2026	31.01	31.21	30.86	31.21	31.21	0.77%	136,108
Feb 6, 2026	31.11	31.14	30.72	30.97	30.97	1.37%	119,167
Feb 5, 2026	30.60	30.62	30.36	30.55	30.55	-0.13%	217,518
Feb 4, 2026	31.20	31.22	30.43	30.59	30.59	-1.42%	105,936
Feb 3, 2026	30.55	31.08	30.55	31.03	31.03	1.70%	182,327
Feb 2, 2026	30.75	30.80	30.38	30.51	30.51	-0.75%	132,048
Jan 30, 2026	30.80	31.43	30.39	30.74	30.74	-0.61%	77,309
Jan 29, 2026	31.07	31.23	30.70	30.93	30.93	-0.06%	182,135
Jan 28, 2026	30.88	31.02	30.81	30.95	30.95	0.55%	130,858
Jan 27, 2026	30.42	30.84	30.25	30.78	30.78	0.82%	91,966
Jan 26, 2026	30.35	30.55	30.30	30.53	30.53	0.86%	281,869
Jan 23, 2026	30.42	30.44	30.09	30.27	30.27	-0.39%	60,429
Jan 22, 2026	30.77	30.78	30.24	30.39	30.39	-0.65%	121,020
Jan 21, 2026	30.65	30.65	30.20	30.59	30.59	0.72%	92,632
Jan 20, 2026	30.41	30.60	30.26	30.37	30.37	-0.85%	246,803
Jan 16, 2026	30.49	30.70	30.30	30.63	30.63	0.36%	221,504
Jan 15, 2026	30.36	30.67	30.34	30.52	30.52	1.46%	177,616
Jan 14, 2026	29.94	30.15	29.85	30.08	30.08	0.40%	146,486
Jan 13, 2026	29.76	30.01	29.69	29.96	29.96	0.67%	78,845
Jan 12, 2026	29.58	29.80	29.49	29.76	29.76	0.39%	122,182
Jan 9, 2026	29.59	29.77	29.56	29.65	29.65	1.42%	257,376
Jan 8, 2026	29.27	29.43	29.16	29.23	29.23	0.07%	284,181
Jan 7, 2026	29.83	29.83	29.09	29.21	29.21	-1.82%	254,320
Jan 6, 2026	29.50	29.75	29.36	29.75	29.75	0.88%	117,752
Jan 5, 2026	29.72	29.75	29.16	29.49	29.49	-0.44%	189,001
Jan 2, 2026	29.24	29.71	29.12	29.62	29.62	1.93%	158,851
Dec 31, 2025	29.30	29.36	29.03	29.06	29.06	-0.58%	261,049
Dec 30, 2025	29.32	29.34	29.22	29.23	29.23	-0.61%	77,658
Dec 29, 2025	29.39	29.53	29.32	29.41	29.26	-0.17%	63,215
Dec 26, 2025	29.47	29.47	29.34	29.46	29.31	-	43,100
Dec 24, 2025	29.35	29.47	29.31	29.46	29.31	0.27%	40,633
Dec 23, 2025	29.24	29.44	29.23	29.38	29.23	0.44%	175,049
Dec 22, 2025	29.11	29.30	28.99	29.25	29.10	0.41%	104,367
Dec 19, 2025	29.25	29.42	29.04	29.13	28.98	-0.58%	108,427
Dec 18, 2025	29.28	29.40	29.16	29.30	29.15	1.07%	149,361
Dec 17, 2025	29.37	29.38	28.89	28.99	28.84	-1.02%	108,105
Dec 16, 2025	29.36	29.51	29.13	29.29	29.14	-0.68%	124,862
Dec 15, 2025	29.45	29.57	29.30	29.49	29.34	0.61%	64,894