ZAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	25.08	25.13	25.06	25.06	25.06	-0.06%	4,867
Jul 9, 2025	25.04	25.11	25.04	25.08	25.08	0.06%	1,071
Jul 8, 2025	25.07	25.07	25.06	25.06	25.06	0.02%	824
Jul 7, 2025	25.11	25.11	25.05	25.06	25.06	-0.09%	1,197
Jul 3, 2025	25.05	25.08	25.05	25.08	25.08	0.05%	1,600
Jul 2, 2025	25.07	25.07	25.07	25.07	25.07	0.02%	9,515
Jul 1, 2025	25.02	25.06	25.02	25.06	25.06	0.04%	13,284
Jun 30, 2025	25.02	25.05	25.02	25.05	25.05	0.06%	5,079
Jun 27, 2025	25.04	25.05	25.00	25.04	25.04	0.06%	3,852
Jun 26, 2025	24.99	25.02	24.99	25.02	25.02	0.14%	932
Jun 25, 2025	24.97	24.99	24.97	24.99	24.99	-	4,398
Jun 24, 2025	24.94	25.02	24.93	24.99	24.99	0.21%	16,490
Jun 23, 2025	24.93	24.93	24.93	24.93	24.93	0.29%	-
Jun 20, 2025	24.85	24.88	24.85	24.86	24.86	-0.20%	10,617
Jun 18, 2025	24.89	24.93	24.88	24.91	24.91	0.12%	5,529
Jun 17, 2025	24.85	24.88	24.85	24.88	24.88	-0.10%	3,344
Jun 16, 2025	24.92	24.93	24.91	24.91	24.91	0.18%	865
Jun 13, 2025	24.89	24.89	24.86	24.86	24.86	-0.18%	211
Jun 12, 2025	24.89	24.93	24.89	24.91	24.91	0.10%	302
Jun 11, 2025	24.92	24.92	24.86	24.88	24.88	-0.02%	1,317
Jun 10, 2025	24.86	24.89	24.86	24.89	24.89	0.06%	3,852
Jun 9, 2025	24.87	24.90	24.87	24.87	24.87	0.02%	1,029
Jun 6, 2025	24.84	24.87	24.84	24.87	24.87	0.14%	2,000
Jun 5, 2025	24.87	24.87	24.83	24.83	24.83	-0.06%	3,561
Jun 4, 2025	24.85	24.85	24.82	24.85	24.85	0.04%	4,211
Jun 3, 2025	24.84	24.84	24.84	24.84	24.84	0.08%	163
Jun 2, 2025	24.80	24.82	24.80	24.82	24.82	0.06%	486
May 30, 2025	24.82	24.82	24.80	24.80	24.80	0.06%	2,916
May 29, 2025	24.77	24.80	24.77	24.79	24.79	0.22%	1,532
May 28, 2025	24.80	24.82	24.73	24.73	24.73	-0.22%	12,508
May 27, 2025	24.79	24.79	24.78	24.79	24.79	0.26%	5,003
May 23, 2025	24.73	24.73	24.72	24.72	24.72	-0.07%	1,116
May 22, 2025	24.77	24.77	24.74	24.74	24.74	-0.01%	449
May 21, 2025	24.72	24.74	24.72	24.74	24.74	-0.20%	2,639
May 20, 2025	24.76	24.79	24.76	24.79	24.79	-0.04%	378
May 19, 2025	24.80	24.84	24.76	24.80	24.80	0.20%	11,107
May 16, 2025	24.74	24.82	24.74	24.75	24.75	-0.36%	6,668
May 15, 2025	24.71	24.85	24.70	24.84	24.84	0.57%	49,335
May 14, 2025	24.70	24.75	24.70	24.70	24.70	-0.13%	44,074
May 13, 2025	24.75	24.76	24.70	24.73	24.73	0.26%	88,091
May 12, 2025	24.67	24.69	24.64	24.67	24.67	0.36%	22,763
May 9, 2025	24.60	24.62	24.54	24.58	24.58	0.02%	13,619
May 8, 2025	24.60	24.60	24.58	24.58	24.58	0.04%	113
May 7, 2025	24.56	24.57	24.54	24.57	24.57	0.04%	5,739
May 6, 2025	24.55	24.57	24.55	24.56	24.56	-0.14%	3,520
May 5, 2025	24.60	24.63	24.58	24.59	24.59	-0.07%	21,895
May 2, 2025	24.61	24.65	24.58	24.61	24.61	0.18%	15,246
May 1, 2025	24.55	24.62	24.53	24.56	24.56	0.13%	9,414
Apr 30, 2025	24.45	24.53	24.45	24.53	24.53	0.02%	17,753
Apr 29, 2025	24.51	24.54	24.50	24.53	24.53	0.18%	30,403