Zapata Computing Holdings Inc. (ZPTA)
OTCMKTS · Delayed Price · Currency is USD
0.0800
0.00 (0.00%)
Oct 7, 2025, 3:58 PM EDT
Zapata Computing Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 0.05 | 0.08 | 0.04 | 0.08 | 0.08 | 56.00% | 340,231 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.02 | 0.05 | 0.05 | 25.00% | 227,303 |
| Sep 18, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 166.67% | 151,884 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -14.77% | 29,774 |
| Sep 16, 2025 | 0.01 | 0.04 | 0.01 | 0.02 | 0.02 | 76.00% | 355,432 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | - | 22,074 |
| Sep 12, 2025 | 0.00 | 0.03 | 0.00 | 0.01 | 0.01 | -60.00% | 8,631 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.01 | 0.03 | 0.03 | 108.33% | 105,020 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.01 | 0.01 | 0.01 | 20.00% | 8,858 |
| Sep 9, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 486,310 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.00 | 0.02 | 0.02 | -23.66% | 70,239 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 31.00% | 71,356 |
| Sep 4, 2025 | 0.01 | 0.02 | 0.00 | 0.02 | 0.02 | 150.00% | 509,897 |
| Sep 3, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 233.33% | 17,053 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -82.00% | 115,849 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 4,220 |
| Aug 28, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1.00% | 90,871 |
| Aug 27, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -95.00% | 725 |
| Aug 26, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 4.00% | 461 |
| Aug 25, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -71.43% | 6,889 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -93.00% | 15,492 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 400.00% | 279 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -80.00% | 6,791 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 400.00% | 2,077 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 759 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | 122.22% | 3,025 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | 80.00% | 190,161 |
| Aug 13, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | -75.00% | 29,058 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19,452 |
| Aug 11, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21,633 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16,275 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | 233.33% | 6,370 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | -50.00% | 5,926 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | -14.29% | 7,171 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -72.00% | 31,524 |
| Aug 1, 2025 | 0.00 | 0.02 | 0.00 | 0.01 | 0.01 | 66.67% | 4,260 |
| Jul 31, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 400.00% | 71,441 |
| Jul 30, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | -96.67% | 25,300 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.00% | 39,365 |