Zapata Computing Holdings Inc. (ZPTA)
OTCMKTS · Delayed Price · Currency is USD
0.1500
0.00 (0.00%)
Dec 1, 2025, 4:00 PM EST
Zapata Computing Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 830 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | - | 121,661 |
| Nov 28, 2025 | 0.14 | 0.18 | 0.14 | 0.15 | 0.15 | 7.14% | 73,466 |
| Nov 26, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | - | 47,925 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 29,759 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 36,671 |
| Nov 21, 2025 | 0.12 | 0.17 | 0.12 | 0.15 | 0.15 | 7.14% | 38,720 |
| Nov 20, 2025 | 0.15 | 0.18 | 0.14 | 0.14 | 0.14 | -6.67% | 194,936 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -10.45% | 7,381 |
| Nov 18, 2025 | 0.15 | 0.17 | 0.12 | 0.17 | 0.17 | 19.64% | 96,044 |
| Nov 17, 2025 | 0.12 | 0.17 | 0.12 | 0.14 | 0.14 | 12.00% | 79,658 |
| Nov 14, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -10.71% | 273,241 |
| Nov 13, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | - | 98,949 |
| Nov 12, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 77,921 |
| Nov 11, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 117,819 |
| Nov 10, 2025 | 0.10 | 0.15 | 0.10 | 0.14 | 0.14 | - | 110,645 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 0.36% | 121,124 |
| Nov 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.31% | 83,549 |
| Nov 5, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 51,493 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 1,111 |
| Nov 3, 2025 | 0.13 | 0.15 | 0.10 | 0.12 | 0.12 | - | 26,095 |
| Oct 31, 2025 | 0.10 | 0.15 | 0.10 | 0.12 | 0.12 | 17.76% | 12,466 |
| Oct 30, 2025 | 0.10 | 0.15 | 0.10 | 0.10 | 0.10 | -15.08% | 119,422 |
| Oct 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 12,965 |
| Oct 28, 2025 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | - | 2,829 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.11 | 0.11 | 0.11 | -35.29% | 8,312 |
| Oct 24, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 13.33% | 38,847 |
| Oct 23, 2025 | 0.13 | 0.20 | 0.13 | 0.15 | 0.15 | 20.00% | 52,089 |
| Oct 22, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | -37.50% | 11,993 |
| Oct 21, 2025 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | - | 83,496 |
| Oct 20, 2025 | 0.15 | 0.20 | 0.10 | 0.20 | 0.20 | - | 84,314 |
| Oct 17, 2025 | 0.14 | 0.20 | 0.10 | 0.20 | 0.20 | 42.86% | 148,026 |
| Oct 16, 2025 | 0.10 | 0.20 | 0.08 | 0.14 | 0.14 | 55.56% | 991,062 |
| Oct 15, 2025 | 0.09 | 0.13 | 0.09 | 0.09 | 0.09 | -25.00% | 210,856 |
| Oct 14, 2025 | 0.09 | 0.12 | 0.08 | 0.12 | 0.12 | 33.33% | 119,176 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -1.10% | 36,299 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -2.47% | 25,635 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | 16.62% | 10,979 |
| Oct 8, 2025 | 0.08 | 0.12 | 0.08 | 0.08 | 0.08 | - | 21,456 |
| Oct 7, 2025 | 0.09 | 0.11 | 0.08 | 0.08 | 0.08 | -27.27% | 75,302 |
| Oct 6, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | - | 25,164 |
| Oct 3, 2025 | 0.07 | 0.14 | 0.05 | 0.11 | 0.11 | 134.04% | 720,134 |
| Oct 2, 2025 | 0.06 | 0.09 | 0.04 | 0.05 | 0.05 | -47.78% | 29,831 |
| Oct 1, 2025 | 0.06 | 0.09 | 0.05 | 0.09 | 0.09 | 38.46% | 3,460 |
| Sep 30, 2025 | 0.05 | 0.10 | 0.04 | 0.07 | 0.07 | 27.45% | 33,961 |
| Sep 29, 2025 | 0.10 | 0.11 | 0.04 | 0.05 | 0.05 | -27.14% | 186,718 |
| Sep 26, 2025 | 0.05 | 0.10 | 0.04 | 0.07 | 0.07 | 40.00% | 18,865 |
| Sep 25, 2025 | 0.05 | 0.10 | 0.05 | 0.05 | 0.05 | - | 29,145 |
| Sep 24, 2025 | 0.05 | 0.11 | 0.05 | 0.05 | 0.05 | -28.57% | 76,201 |
| Sep 23, 2025 | 0.05 | 0.08 | 0.03 | 0.07 | 0.07 | -10.26% | 128,252 |