ZAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	30.36	30.50	30.34	30.44	-	1.20%	21,205
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
Dec 12, 2025	29.60	29.75	29.18	29.31	29.16	-1.28%	92,771
Dec 11, 2025	29.40	29.69	29.29	29.69	29.54	0.99%	89,844
Dec 10, 2025	29.40	29.45	29.11	29.40	29.25	0.34%	157,693
Dec 9, 2025	29.39	29.63	29.30	29.30	29.15	-0.37%	69,130
Dec 8, 2025	29.80	29.80	29.34	29.41	29.26	-0.75%	78,149
Dec 5, 2025	29.92	29.92	29.61	29.63	29.48	-0.83%	212,365
Dec 4, 2025	29.68	29.97	29.63	29.88	29.73	0.57%	64,583
Dec 3, 2025	29.68	29.82	29.59	29.71	29.56	-0.10%	86,460
Dec 2, 2025	30.12	30.14	29.73	29.74	29.59	-0.67%	84,854
Dec 1, 2025	30.48	30.51	29.89	29.94	29.79	-2.25%	154,747
Nov 28, 2025	30.48	30.63	30.40	30.63	30.48	0.92%	34,609
Nov 26, 2025	30.14	30.47	30.10	30.35	30.20	1.47%	137,444
Nov 25, 2025	29.97	30.13	29.67	29.91	29.76	-	147,216
Nov 24, 2025	29.70	29.97	29.46	29.91	29.76	1.05%	207,832
Nov 21, 2025	29.58	29.67	29.25	29.60	29.45	0.37%	76,363
Nov 20, 2025	30.31	30.36	29.22	29.49	29.34	-1.21%	141,711
Nov 19, 2025	30.05	30.17	29.80	29.85	29.70	-0.78%	192,641
Nov 18, 2025	30.14	30.28	29.99	30.09	29.93	-0.02%	66,983
Nov 17, 2025	30.12	30.29	29.96	30.09	29.94	0.24%	351,355
Nov 14, 2025	29.81	30.24	29.71	30.02	29.87	0.24%	502,499
Nov 13, 2025	30.60	30.60	29.94	29.95	29.80	-2.21%	101,700
Nov 12, 2025	30.60	30.75	30.46	30.62	30.47	0.15%	246,716
Nov 11, 2025	30.74	30.78	30.45	30.58	30.42	-0.59%	107,906
Nov 10, 2025	30.89	30.94	30.49	30.76	30.60	0.36%	137,576
Nov 7, 2025	30.20	30.65	30.11	30.65	30.50	0.96%	69,703
Nov 6, 2025	30.57	30.68	30.32	30.36	30.21	-0.68%	77,288
Nov 5, 2025	30.47	30.74	30.42	30.57	30.41	0.65%	74,716
Nov 4, 2025	30.53	30.53	30.27	30.37	30.22	-1.11%	123,691