ZAPPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	0.05	0.05	0.03	0.04	0.04	-30.00%	740,781
May 20, 2025	0.08	0.13	0.04	0.05	0.05	-67.70%	2,675,730
May 19, 2025	0.16	0.22	0.14	0.15	0.15	-46.31%	13,663,074
May 16, 2025	0.28	0.29	0.27	0.29	0.29	5.18%	1,109,662
May 15, 2025	0.28	0.29	0.26	0.27	0.27	-5.52%	3,177,457
May 14, 2025	0.32	0.32	0.28	0.29	0.29	-10.77%	1,752,055
May 13, 2025	0.29	0.34	0.28	0.33	0.33	8.37%	2,696,189
May 12, 2025	0.36	0.36	0.29	0.30	0.30	-25.07%	9,565,015
May 9, 2025	0.45	0.48	0.38	0.40	0.40	29.16%	67,082,980
May 8, 2025	0.46	0.93	0.28	0.31	0.31	-30.56%	90,782,184
May 7, 2025	0.47	0.47	0.44	0.45	0.45	-2.98%	175,979
May 6, 2025	0.46	0.51	0.46	0.46	0.46	-2.93%	120,904
May 5, 2025	0.46	0.49	0.45	0.47	0.47	0.85%	125,873
May 2, 2025	0.45	0.47	0.44	0.47	0.47	4.98%	177,133
May 1, 2025	0.48	0.49	0.44	0.45	0.45	-8.63%	375,070
Apr 30, 2025	0.52	0.53	0.47	0.49	0.49	-5.82%	177,957
Apr 29, 2025	0.53	0.54	0.50	0.52	0.52	-0.40%	154,312
Apr 28, 2025	0.53	0.55	0.52	0.52	0.52	-2.01%	125,377
Apr 25, 2025	0.54	0.55	0.52	0.53	0.53	0.13%	103,375
Apr 24, 2025	0.54	0.55	0.50	0.53	0.53	-3.02%	207,308
Apr 23, 2025	0.55	0.56	0.53	0.55	0.55	3.20%	128,138
Apr 22, 2025	0.56	0.58	0.51	0.53	0.53	-2.39%	281,656
Apr 21, 2025	0.57	0.58	0.54	0.55	0.55	-3.81%	81,968
Apr 17, 2025	0.60	0.60	0.55	0.57	0.57	1.18%	51,234
Apr 16, 2025	0.60	0.61	0.54	0.56	0.56	-4.36%	133,180
Apr 15, 2025	0.61	0.62	0.58	0.59	0.59	-0.80%	124,692
Apr 14, 2025	0.61	0.62	0.59	0.59	0.59	-0.76%	246,482
Apr 11, 2025	0.63	0.63	0.58	0.59	0.59	-0.67%	174,439
Apr 10, 2025	0.61	0.66	0.58	0.60	0.60	-3.48%	298,814
Apr 9, 2025	0.63	0.67	0.58	0.62	0.62	-4.63%	151,793
Apr 8, 2025	0.68	0.70	0.63	0.65	0.65	-2.43%	83,494
Apr 7, 2025	0.65	0.68	0.63	0.67	0.67	-4.14%	79,115
Apr 4, 2025	0.68	0.71	0.60	0.70	0.70	0.78%	158,052
Apr 3, 2025	0.68	0.69	0.64	0.69	0.69	-2.06%	129,339
Apr 2, 2025	0.71	0.73	0.69	0.70	0.70	1.88%	133,909
Apr 1, 2025	0.74	0.74	0.66	0.69	0.69	-6.43%	153,530
Mar 31, 2025	0.77	0.77	0.71	0.74	0.74	-1.83%	106,715
Mar 28, 2025	0.79	0.81	0.73	0.75	0.75	-6.95%	166,313
Mar 27, 2025	0.85	0.85	0.79	0.81	0.81	-3.60%	89,534
Mar 26, 2025	0.92	0.92	0.82	0.84	0.84	-6.79%	115,580
Mar 25, 2025	0.89	0.91	0.87	0.90	0.90	1.29%	92,862
Mar 24, 2025	0.94	0.94	0.85	0.89	0.89	1.93%	107,523
Mar 21, 2025	0.93	0.94	0.87	0.87	0.87	-9.71%	146,903
Mar 20, 2025	0.97	0.98	0.82	0.97	0.97	-1.45%	304,496
Mar 19, 2025	0.99	1.02	0.92	0.98	0.98	-0.93%	244,748
Mar 18, 2025	0.92	1.00	0.88	0.99	0.99	7.52%	293,036
Mar 17, 2025	0.85	0.94	0.83	0.92	0.92	13.57%	393,474
Mar 14, 2025	0.79	0.82	0.79	0.81	0.81	2.41%	41,584
Mar 13, 2025	0.79	0.82	0.79	0.79	0.79	-2.47%	70,143
Mar 12, 2025	0.82	0.82	0.76	0.81	0.81	1.38%	132,701