Zapata Computing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.06	0.13	0.05	0.09	0.10	60.89%	7,618,164
Dec 19, 2024	0.11	0.12	0.05	0.06	0.06	-54.14%	7,851,063
Dec 18, 2024	0.28	0.33	0.09	0.12	0.12	-56.22%	14,862,652
Dec 17, 2024	0.16	0.37	0.16	0.28	0.28	89.08%	12,807,166
Dec 16, 2024	0.10	0.15	0.08	0.15	0.15	84.37%	11,942,002
Dec 13, 2024	0.06	0.11	0.06	0.08	0.08	29.45%	7,644,928
Dec 12, 2024	0.04	0.07	0.03	0.06	0.06	74.58%	7,906,482
Dec 11, 2024	0.02	0.06	0.02	0.04	0.04	97.77%	9,868,524
Dec 10, 2024	0.01	0.03	0.01	0.02	0.02	7.19%	2,260,222
Dec 9, 2024	0.02	0.02	0.02	0.02	0.02	-2.91%	1,113,689
Dec 6, 2024	0.02	0.02	0.02	0.02	0.02	-8.51%	550,340
Dec 5, 2024	0.02	0.02	0.02	0.02	0.02	-	756,460
Dec 4, 2024	0.02	0.02	0.02	0.02	0.02	13.25%	974,572
Dec 3, 2024	0.02	0.02	0.02	0.02	0.02	-14.43%	565,055
Dec 2, 2024	0.02	0.03	0.02	0.02	0.02	-7.62%	2,705,965
Nov 29, 2024	0.02	0.03	0.02	0.02	0.02	-4.55%	514,010
Nov 27, 2024	0.02	0.02	0.02	0.02	0.02	4.76%	945,227
Nov 26, 2024	0.02	0.03	0.02	0.02	0.02	-17.65%	1,402,501
Nov 25, 2024	0.02	0.03	0.02	0.03	0.03	4.08%	2,435,516
Nov 22, 2024	0.02	0.03	0.01	0.02	0.02	31.02%	2,636,513
Nov 21, 2024	0.01	0.02	0.01	0.02	0.02	25.50%	1,831,242
Nov 20, 2024	0.01	0.02	0.01	0.01	0.01	-11.31%	713,052
Nov 19, 2024	0.01	0.02	0.01	0.02	0.02	57.01%	3,884,269
Nov 18, 2024	0.02	0.02	0.01	0.01	0.01	-37.06%	2,847,501
Nov 15, 2024	0.02	0.02	0.02	0.02	0.02	-0.58%	1,322,375
Nov 14, 2024	0.02	0.02	0.01	0.02	0.02	3.64%	547,877
Nov 13, 2024	0.02	0.02	0.01	0.02	0.02	-1.79%	980,659
Nov 12, 2024	0.02	0.02	0.02	0.02	0.02	-23.64%	1,253,745
Nov 11, 2024	0.02	0.02	0.02	0.02	0.02	2.80%	1,862,057
Nov 8, 2024	0.02	0.04	0.01	0.02	0.02	33.75%	6,191,001
Nov 7, 2024	0.01	0.02	0.01	0.02	0.02	25.00%	2,553,791
Nov 6, 2024	0.01	0.02	0.01	0.01	0.01	56.10%	1,566,145
Nov 5, 2024	0.01	0.01	0.01	0.01	0.01	-24.77%	1,738,536
Nov 4, 2024	0.01	0.01	0.01	0.01	0.01	-3.54%	947,292
Nov 1, 2024	0.01	0.02	0.01	0.01	0.01	-13.74%	990,979
Oct 31, 2024	0.01	0.02	0.01	0.01	0.01	-3.68%	1,382,610
Oct 30, 2024	0.02	0.02	0.01	0.01	0.01	-17.58%	2,444,522
Oct 29, 2024	0.02	0.03	0.01	0.02	0.02	-29.79%	4,082,266
Oct 28, 2024	0.05	0.07	0.02	0.02	0.02	-70.25%	10,543,675
Oct 25, 2024	0.08	0.09	0.08	0.08	0.08	-12.90%	38,744,057
Oct 24, 2024	0.07	0.10	0.07	0.09	0.09	-0.11%	37,117,045
Oct 23, 2024	0.11	0.11	0.09	0.09	0.09	43.22%	166,320,638
Oct 22, 2024	0.07	0.07	0.06	0.06	0.06	-17.66%	33,684,638
Oct 21, 2024	0.09	0.09	0.08	0.08	0.08	-18.09%	13,459,400
Oct 18, 2024	0.09	0.11	0.09	0.09	0.09	-9.96%	13,644,100
Oct 17, 2024	0.11	0.11	0.09	0.10	0.10	-7.12%	21,048,300
Oct 16, 2024	0.11	0.11	0.08	0.11	0.11	-8.47%	49,426,700
Oct 15, 2024	0.16	0.21	0.11	0.12	0.12	59.48%	558,452,900
Oct 14, 2024	0.08	0.09	0.06	0.08	0.08	-70.50%	44,506,146
Oct 11, 2024	0.24	0.27	0.24	0.26	0.26	7.81%	6,189,900
Oct 10, 2024	0.24	0.25	0.23	0.24	0.24	3.24%	1,098,000
Oct 9, 2024	0.26	0.27	0.23	0.23	0.23	-8.08%	897,800
Oct 8, 2024	0.26	0.27	0.25	0.26	0.26	0.99%	1,083,315
Oct 7, 2024	0.23	0.27	0.23	0.25	0.25	7.90%	1,055,800
Oct 4, 2024	0.24	0.26	0.23	0.23	0.23	2.18%	3,050,853
Oct 3, 2024	0.25	0.25	0.22	0.23	0.23	-8.36%	1,516,300
Oct 2, 2024	0.25	0.25	0.22	0.25	0.25	-0.99%	2,430,407
Oct 1, 2024	0.28	0.29	0.25	0.25	0.25	-6.86%	6,088,000
Sep 30, 2024	0.33	0.34	0.27	0.27	0.27	-23.29%	3,000,488
Sep 27, 2024	0.33	0.36	0.33	0.35	0.35	8.40%	248,900
Sep 26, 2024	0.34	0.35	0.32	0.33	0.33	-4.12%	635,800
Sep 25, 2024	0.35	0.37	0.34	0.34	0.34	-5.79%	791,200
Sep 24, 2024	0.35	0.37	0.35	0.36	0.36	2.82%	528,100
Sep 23, 2024	0.38	0.40	0.34	0.35	0.35	-7.00%	1,166,300
Sep 20, 2024	0.38	0.40	0.37	0.38	0.38	-3.23%	795,600
Sep 19, 2024	0.39	0.42	0.38	0.39	0.39	2.90%	477,304
Sep 18, 2024	0.37	0.41	0.37	0.38	0.38	-1.40%	799,231
Sep 17, 2024	0.40	0.41	0.37	0.38	0.38	-1.51%	914,200
Sep 16, 2024	0.43	0.44	0.39	0.39	0.39	-10.52%	1,415,722
Sep 13, 2024	0.47	0.49	0.43	0.44	0.44	-7.19%	516,403
Sep 12, 2024	0.46	0.49	0.46	0.47	0.47	0.43%	173,700
Sep 11, 2024	0.44	0.47	0.43	0.47	0.47	8.23%	234,100
Sep 10, 2024	0.46	0.47	0.43	0.43	0.43	-3.93%	222,429
Sep 9, 2024	0.45	0.47	0.45	0.45	0.45	3.47%	677,000
Sep 6, 2024	0.46	0.46	0.43	0.44	0.44	-5.23%	339,037
Sep 5, 2024	0.46	0.47	0.46	0.46	0.46	-2.55%	259,700
Sep 4, 2024	0.47	0.49	0.46	0.47	0.47	-2.89%	181,827
Sep 3, 2024	0.49	0.50	0.48	0.49	0.49	-3.46%	236,425
Aug 30, 2024	0.50	0.51	0.49	0.50	0.50	0.48%	181,426
Aug 29, 2024	0.48	0.51	0.47	0.50	0.50	7.25%	448,132
Aug 28, 2024	0.49	0.49	0.46	0.47	0.47	-5.51%	463,223
Aug 27, 2024	0.50	0.52	0.48	0.49	0.49	-3.25%	640,000
Aug 26, 2024	0.49	0.55	0.49	0.51	0.51	3.22%	882,105
Aug 23, 2024	0.50	0.51	0.49	0.49	0.49	-0.12%	278,200
Aug 22, 2024	0.51	0.52	0.49	0.49	0.49	-1.08%	580,600
Aug 21, 2024	0.50	0.52	0.48	0.50	0.50	-0.77%	660,187
Aug 20, 2024	0.54	0.56	0.49	0.50	0.50	-8.36%	989,600
Aug 19, 2024	0.57	0.57	0.52	0.55	0.55	-3.51%	1,027,648
Aug 16, 2024	0.56	0.60	0.54	0.57	0.57	0.78%	1,181,100
Aug 15, 2024	0.57	0.61	0.56	0.57	0.57	-3.96%	1,253,713
Aug 14, 2024	0.51	0.61	0.48	0.59	0.59	9.73%	3,316,025
Aug 13, 2024	0.59	0.72	0.52	0.54	0.54	4.68%	28,351,800
Aug 12, 2024	0.49	0.55	0.49	0.51	0.51	5.73%	454,921
Aug 9, 2024	0.47	0.51	0.47	0.48	0.48	4.06%	510,208
Aug 8, 2024	0.43	0.49	0.43	0.47	0.47	9.44%	454,206
Aug 7, 2024	0.46	0.49	0.43	0.43	0.43	-6.21%	346,024
Aug 6, 2024	0.45	0.46	0.43	0.45	0.45	3.42%	277,742
Aug 5, 2024	0.40	0.46	0.36	0.44	0.44	-10.33%	976,900
Aug 2, 2024	0.52	0.52	0.49	0.49	0.49	-6.21%	630,748
Aug 1, 2024	0.55	0.59	0.52	0.52	0.52	-8.81%	658,011