ZAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2025	24.49	24.51	24.44	24.48	24.48	0.06%	38,875
Apr 25, 2025	24.45	24.49	24.40	24.47	24.47	0.14%	24,927
Apr 24, 2025	24.36	24.46	24.36	24.43	24.43	0.20%	54,624
Apr 23, 2025	24.46	24.46	24.29	24.38	24.38	0.40%	19,771
Apr 22, 2025	24.26	24.33	24.24	24.29	24.29	0.40%	39,625
Apr 21, 2025	24.29	24.29	24.14	24.19	24.19	-0.53%	79,956
Apr 17, 2025	24.32	24.35	24.24	24.32	24.32	0.18%	71,459
Apr 16, 2025	24.36	24.37	24.24	24.28	24.28	-0.59%	42,978
Apr 15, 2025	24.47	24.47	24.32	24.42	24.42	0.08%	59,336
Apr 14, 2025	24.43	24.46	24.34	24.40	24.40	0.15%	72,458
Apr 11, 2025	24.33	24.40	24.27	24.36	24.36	0.35%	64,554
Apr 10, 2025	24.36	24.39	24.17	24.28	24.28	-0.37%	111,960
Apr 9, 2025	24.09	24.43	24.06	24.37	24.37	1.25%	164,998
Apr 8, 2025	24.32	24.32	24.06	24.07	24.07	-0.41%	50,797
Apr 7, 2025	24.17	24.26	23.91	24.17	24.17	0.15%	225,891
Apr 4, 2025	24.30	24.31	24.08	24.13	24.13	-0.89%	296,951
Apr 3, 2025	24.59	24.59	24.35	24.35	24.35	-0.58%	93,327
Apr 2, 2025	24.52	24.55	24.45	24.49	24.49	0.02%	124,268