Skip to main content
Zapata Computing Holdings Inc. (ZPTA)
OTCMKTS · Delayed Price · Currency is USD
0.0070
-0.0201 (-74.17%)
Jan 21, 2025, 9:30 AM EST

Zapata Computing Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.010.030.010.010.01-74.17%65,598
Jan 17, 20250.010.040.010.030.03-9.67%171,449
Jan 16, 20250.020.030.010.030.03466.04%477,208
Jan 15, 20250.060.070.000.010.01-92.76%1,253,957
Jan 14, 20250.090.090.070.070.07-18.76%1,981,987
Jan 13, 20250.110.110.090.090.09-20.76%737,824
Jan 10, 20250.110.110.090.110.118.29%1,568,389
Jan 8, 20250.130.130.100.110.11-19.23%1,493,108
Jan 7, 20250.130.150.110.130.13-7.47%1,526,987
Jan 6, 20250.140.160.130.140.1416.12%1,825,813
Jan 3, 20250.130.140.100.120.129.40%1,041,509
Jan 2, 20250.130.170.110.110.11-18.07%1,303,461
Dec 31, 20240.150.180.090.140.14-12.34%2,718,230
Dec 30, 20240.170.180.150.150.15-5.26%1,158,768
Dec 27, 20240.170.210.150.160.1614.15%4,623,957
Dec 26, 20240.120.160.110.140.1431.85%4,227,357
Dec 24, 20240.130.130.080.110.11-16.92%3,408,754
Dec 23, 20240.100.160.100.130.1344.28%4,348,084
Dec 20, 20240.060.130.050.090.0960.89%7,618,164
Dec 19, 20240.110.120.050.060.06-54.14%7,850,768
Dec 18, 20240.280.330.090.120.12-56.22%14,843,136
Dec 17, 20240.160.370.160.280.2889.08%12,768,922
Dec 16, 20240.100.150.080.150.1584.37%11,940,863
Dec 13, 20240.060.110.060.080.0829.45%7,644,928
Dec 12, 20240.040.070.030.060.0674.58%7,905,982
Dec 11, 20240.020.060.020.040.0498.32%9,868,524
Dec 10, 20240.010.030.010.020.026.89%2,260,222
Dec 9, 20240.020.020.020.020.02-2.91%1,113,689
Dec 6, 20240.020.020.020.020.02-8.27%550,140
Dec 5, 20240.020.020.020.020.02-0.27%756,460
Dec 4, 20240.020.020.020.020.0213.25%974,567
Dec 3, 20240.020.020.020.020.02-14.21%565,055
Dec 2, 20240.020.030.020.020.02-7.86%2,705,760
Nov 29, 20240.020.030.020.020.02-4.55%514,010
Nov 27, 20240.020.020.020.020.024.76%945,227
Nov 26, 20240.020.030.020.020.02-17.65%1,387,501
Nov 25, 20240.020.030.020.030.034.08%2,433,789
Nov 22, 20240.020.030.010.020.0231.02%2,634,033
Nov 21, 20240.010.020.010.020.0225.50%1,831,242
Nov 20, 20240.010.020.010.010.01-11.31%713,052
Nov 19, 20240.010.020.010.020.0257.75%3,834,269
Nov 18, 20240.020.020.010.010.01-37.35%2,847,501
Nov 15, 20240.020.020.020.020.02-0.58%1,322,375
Nov 14, 20240.020.020.010.020.023.64%547,877
Nov 13, 20240.020.020.010.020.02-1.79%980,659
Nov 12, 20240.020.020.020.020.02-23.64%1,253,745
Nov 11, 20240.020.020.020.020.022.80%1,855,427
Nov 8, 20240.020.040.010.020.0233.75%6,190,901
Nov 7, 20240.010.020.010.020.0225.00%2,553,791
Nov 6, 20240.010.020.010.010.0156.10%1,566,145
Nov 5, 20240.010.010.010.010.01-24.77%1,738,156
Nov 4, 20240.010.010.010.010.01-3.11%943,391
Nov 1, 20240.010.020.010.010.01-14.12%990,979
Oct 31, 20240.010.020.010.010.01-3.68%1,382,610
Oct 30, 20240.020.020.010.010.01-17.58%2,441,058
Oct 29, 20240.020.030.010.020.02-29.79%4,080,266
Oct 28, 20240.050.070.020.020.02-70.25%10,543,675
Oct 25, 20240.080.090.080.080.08-12.90%38,744,057
Oct 24, 20240.070.100.070.090.09-0.11%37,117,045
Oct 23, 20240.110.110.090.090.0943.22%166,320,638
Oct 22, 20240.070.070.060.060.06-17.66%33,684,638
Oct 21, 20240.090.090.080.080.08-18.09%13,459,379
Oct 18, 20240.090.110.090.090.09-9.96%13,644,066
Oct 17, 20240.110.110.090.100.10-7.12%21,048,281
Oct 16, 20240.110.110.080.110.11-8.47%49,426,672
Oct 15, 20240.160.210.110.120.1259.48%558,452,897
Oct 14, 20240.080.090.060.080.08-70.50%44,506,146
Oct 11, 20240.240.270.240.260.267.81%6,189,868
Oct 10, 20240.240.250.230.240.243.24%1,097,980
Oct 9, 20240.260.270.230.230.23-8.08%897,783
Oct 8, 20240.260.270.250.260.260.99%1,083,315
Oct 7, 20240.230.270.230.250.257.90%1,055,787
Oct 4, 20240.240.260.230.230.232.18%3,050,853
Oct 3, 20240.250.250.220.230.23-8.36%1,516,288
Oct 2, 20240.250.250.220.250.25-0.99%2,430,407
Oct 1, 20240.280.290.250.250.25-6.86%6,087,971
Sep 30, 20240.330.340.270.270.27-23.29%3,000,488
Sep 27, 20240.330.360.330.350.358.40%248,882
Sep 26, 20240.340.350.320.330.33-4.12%635,778
Sep 25, 20240.350.370.340.340.34-5.79%791,164
Sep 24, 20240.350.370.350.360.362.82%528,068
Sep 23, 20240.380.400.340.350.35-7.00%1,166,254
Sep 20, 20240.380.400.370.380.38-3.23%795,569
Sep 19, 20240.390.420.380.390.392.90%477,304
Sep 18, 20240.370.410.370.380.38-1.40%799,231
Sep 17, 20240.400.410.370.380.38-1.51%914,200
Sep 16, 20240.430.440.390.390.39-10.52%1,415,722
Sep 13, 20240.470.490.430.440.44-7.19%516,403
Sep 12, 20240.460.490.460.470.470.43%173,688
Sep 11, 20240.440.470.430.470.478.23%234,060
Sep 10, 20240.460.470.430.430.43-3.93%222,429
Sep 9, 20240.450.470.450.450.453.47%676,986
Sep 6, 20240.460.460.430.440.44-5.23%339,037
Sep 5, 20240.460.470.460.460.46-2.55%259,658
Sep 4, 20240.470.490.460.470.47-2.89%174,651
Sep 3, 20240.490.500.480.490.49-3.46%236,425
Aug 30, 20240.500.510.490.500.500.48%181,426
Aug 29, 20240.480.510.470.500.507.25%448,132
Aug 28, 20240.490.490.460.470.47-5.51%463,223
Aug 27, 20240.500.520.480.490.49-3.25%639,951