ZAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	30.60	30.75	30.46	30.57	-	-0.03%	236,765
Nov 11, 2025	30.74	30.78	30.45	30.58	30.58	-0.59%	107,906
Nov 10, 2025	30.89	30.94	30.49	30.76	30.76	0.36%	137,576
Nov 7, 2025	30.20	30.65	30.11	30.65	30.65	0.96%	69,703
Nov 6, 2025	30.57	30.68	30.32	30.36	30.36	-0.68%	77,288
Nov 5, 2025	30.47	30.74	30.42	30.57	30.57	0.65%	74,708
Nov 4, 2025	30.53	30.53	30.27	30.37	30.37	-1.11%	123,691
Nov 3, 2025	30.73	31.16	30.34	30.71	30.71	0.20%	273,378
Oct 31, 2025	30.78	30.93	30.38	30.65	30.65	-0.26%	270,479
Oct 30, 2025	30.78	31.14	30.64	30.73	30.73	-0.36%	80,672
Oct 29, 2025	30.55	31.03	30.55	30.84	30.84	0.69%	52,546
Oct 28, 2025	30.82	30.87	30.25	30.63	30.63	-0.81%	92,211
Oct 27, 2025	30.82	30.88	30.48	30.88	30.88	0.36%	129,738
Oct 24, 2025	30.52	30.87	30.52	30.77	30.77	1.65%	56,797
Oct 23, 2025	30.11	30.40	29.97	30.27	30.27	0.87%	58,304
Oct 22, 2025	30.35	30.47	29.51	30.01	30.01	-1.22%	107,733
Oct 21, 2025	30.73	30.82	30.25	30.38	30.38	-1.24%	84,068
Oct 20, 2025	30.99	31.07	30.69	30.76	30.76	0.07%	71,747
Oct 17, 2025	30.93	30.95	30.51	30.74	30.74	-0.52%	104,046
Oct 16, 2025	31.44	31.52	30.86	30.90	30.90	-1.12%	109,300
Oct 15, 2025	31.12	31.44	30.89	31.25	31.25	1.30%	208,624
Oct 14, 2025	30.46	30.94	30.28	30.85	30.85	1.02%	77,267
Oct 13, 2025	30.14	30.73	29.91	30.54	30.54	2.22%	112,421
Oct 10, 2025	30.31	30.54	29.86	29.88	29.88	-1.33%	63,298
Oct 9, 2025	30.50	30.52	30.16	30.28	30.28	-0.21%	112,815
Oct 8, 2025	30.17	30.35	29.98	30.35	30.35	1.13%	214,886
Oct 7, 2025	30.26	30.34	29.92	30.01	30.01	-0.39%	50,762
Oct 6, 2025	30.23	30.23	29.91	30.12	30.12	0.77%	42,625
Oct 3, 2025	29.82	30.21	29.78	29.89	29.89	0.45%	108,270
Oct 2, 2025	29.83	29.84	29.51	29.76	29.66	-0.21%	49,856
Oct 1, 2025	29.50	29.93	29.45	29.82	29.73	1.03%	101,394
Sep 30, 2025	29.25	29.53	29.18	29.52	29.42	0.82%	35,634
Sep 29, 2025	29.24	29.32	29.04	29.28	29.18	0.50%	156,972
Sep 26, 2025	28.77	29.20	28.77	29.14	29.04	1.55%	60,339
Sep 25, 2025	28.90	28.90	28.69	28.69	28.60	-1.14%	118,527
Sep 24, 2025	28.97	29.05	28.84	29.02	28.93	0.26%	36,300
Sep 23, 2025	29.03	29.06	28.83	28.95	28.85	-0.47%	43,785
Sep 22, 2025	28.76	29.12	28.65	29.08	28.99	0.97%	84,885
Sep 19, 2025	28.65	28.88	28.55	28.80	28.71	0.92%	33,130
Sep 18, 2025	28.40	28.75	28.22	28.54	28.45	0.63%	152,912
Sep 17, 2025	28.37	28.50	28.25	28.36	28.27	0.34%	66,628
Sep 16, 2025	28.61	28.66	28.22	28.26	28.17	-1.27%	171,029
Sep 15, 2025	28.57	28.84	28.57	28.63	28.53	0.59%	225,737
Sep 12, 2025	28.31	28.57	28.31	28.46	28.37	0.07%	30,013
Sep 11, 2025	28.19	28.46	28.19	28.44	28.35	0.67%	71,509
Sep 10, 2025	27.92	28.27	27.92	28.25	28.16	2.17%	36,453
Sep 9, 2025	27.57	27.67	27.43	27.65	27.56	0.55%	32,976
Sep 8, 2025	27.79	27.87	27.43	27.50	27.41	-0.64%	41,116
Sep 5, 2025	27.95	27.95	27.38	27.68	27.59	-0.26%	82,661
Sep 4, 2025	27.75	27.86	27.61	27.75	27.66	0.39%	115,816