Zapata Computing Holdings Inc. (ZPTA)
OTCMKTS
· Delayed Price · Currency is USD
0.0790
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT
Zapata Computing Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -29.79% | 4,080,266 |
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 |
Jul 31, 2024 | 0.54 | 0.62 | 0.52 | 0.57 | 0.57 | 3.92% | 1,544,200 |
Jul 30, 2024 | 0.54 | 0.56 | 0.51 | 0.55 | 0.55 | -1.11% | 1,073,200 |
Jul 29, 2024 | 0.59 | 0.61 | 0.54 | 0.56 | 0.56 | -6.37% | 1,806,600 |
Jul 26, 2024 | 0.58 | 0.61 | 0.53 | 0.59 | 0.59 | 10.17% | 8,910,945 |
Jul 25, 2024 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -3.57% | 3,903,700 |
Jul 24, 2024 | 0.58 | 0.60 | 0.56 | 0.56 | 0.56 | -1.75% | 501,915 |
Jul 23, 2024 | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | -1.21% | 374,680 |
Jul 22, 2024 | 0.56 | 0.60 | 0.55 | 0.58 | 0.58 | 6.85% | 457,843 |
Jul 19, 2024 | 0.58 | 0.60 | 0.54 | 0.54 | 0.54 | -8.47% | 917,791 |
Jul 18, 2024 | 0.61 | 0.63 | 0.58 | 0.59 | 0.59 | -4.11% | 517,970 |
Jul 17, 2024 | 0.63 | 0.65 | 0.61 | 0.62 | 0.62 | -4.17% | 643,742 |
Jul 16, 2024 | 0.68 | 0.68 | 0.62 | 0.64 | 0.64 | -6.94% | 999,762 |
Jul 15, 2024 | 0.73 | 0.78 | 0.69 | 0.69 | 0.69 | -6.34% | 1,436,319 |
Jul 12, 2024 | 0.68 | 0.76 | 0.63 | 0.74 | 0.74 | 9.96% | 1,394,521 |
Jul 11, 2024 | 0.59 | 0.68 | 0.57 | 0.67 | 0.67 | 17.13% | 1,618,982 |
Jul 10, 2024 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -2.80% | 748,940 |
Jul 9, 2024 | 0.59 | 0.60 | 0.55 | 0.59 | 0.59 | 2.58% | 2,900,834 |
Jul 8, 2024 | 0.55 | 0.59 | 0.54 | 0.57 | 0.57 | 7.23% | 1,394,153 |
Jul 5, 2024 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | 1.23% | 528,014 |
Jul 3, 2024 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -2.94% | 510,522 |
Jul 2, 2024 | 0.57 | 0.58 | 0.54 | 0.54 | 0.54 | -4.64% | 488,185 |
Jul 1, 2024 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -4.83% | 500,440 |
Jun 28, 2024 | 0.59 | 0.60 | 0.56 | 0.60 | 0.60 | 0.91% | 412,291 |
Jun 27, 2024 | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -4.41% | 827,414 |
Jun 26, 2024 | 0.64 | 0.66 | 0.59 | 0.62 | 0.62 | -3.79% | 763,518 |
Jun 25, 2024 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | 0.19% | 556,353 |
Jun 24, 2024 | 0.65 | 0.65 | 0.59 | 0.65 | 0.65 | 10.52% | 2,582,545 |
Jun 21, 2024 | 0.57 | 0.62 | 0.57 | 0.58 | 0.58 | -1.42% | 1,048,375 |
Jun 20, 2024 | 0.64 | 0.74 | 0.58 | 0.59 | 0.59 | -6.13% | 2,285,522 |
Jun 18, 2024 | 0.67 | 0.68 | 0.63 | 0.63 | 0.63 | -5.11% | 479,457 |
Jun 17, 2024 | 0.73 | 0.73 | 0.64 | 0.67 | 0.67 | -6.15% | 722,825 |
Jun 14, 2024 | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | 0.97% | 226,816 |
Jun 13, 2024 | 0.74 | 0.74 | 0.67 | 0.70 | 0.70 | -1.15% | 683,266 |
Jun 12, 2024 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | - | 212,941 |
Jun 11, 2024 | 0.76 | 0.77 | 0.70 | 0.71 | 0.71 | -8.03% | 859,142 |
Jun 10, 2024 | 0.71 | 0.79 | 0.71 | 0.77 | 0.77 | 7.97% | 876,161 |
Jun 7, 2024 | 0.81 | 0.82 | 0.70 | 0.72 | 0.72 | -13.86% | 1,498,701 |