Zapata Computing Holdings Inc. (ZPTA)
OTCMKTS
· Delayed Price · Currency is USD
0.0190
+0.0040 (26.67%)
Nov 21, 2024, 4:00 PM EST
Zapata Computing Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 57.75% | 3,834,269 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -37.35% | 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% | 1,855,427 |
| Nov 8, 2024 | 0.02 | 0.04 | 0.01 | 0.02 | 0.02 | 33.75% | 6,190,901 |
| 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% | 1,738,156 |
| Nov 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.11% | 943,391 |
| Nov 1, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -14.12% | 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% | 2,441,058 |
| 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% | 13,459,379 |
| Oct 18, 2024 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -9.96% | 13,644,066 |
| Oct 17, 2024 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -7.12% | 21,048,281 |
| Oct 16, 2024 | 0.11 | 0.11 | 0.08 | 0.11 | 0.11 | -8.47% | 49,426,672 |
| Oct 15, 2024 | 0.16 | 0.21 | 0.11 | 0.12 | 0.12 | 59.48% | 558,452,897 |
| 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% | 6,189,868 |
| Oct 10, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.24% | 1,097,980 |
| Oct 9, 2024 | 0.26 | 0.27 | 0.23 | 0.23 | 0.23 | -8.08% | 897,783 |
| 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% | 1,055,787 |
| 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% | 1,516,288 |
| 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% | 6,087,971 |
| 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% | 248,882 |
| Sep 26, 2024 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -4.12% | 635,778 |
| Sep 25, 2024 | 0.35 | 0.37 | 0.34 | 0.34 | 0.34 | -5.79% | 791,164 |
| Sep 24, 2024 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.82% | 528,068 |
| Sep 23, 2024 | 0.38 | 0.40 | 0.34 | 0.35 | 0.35 | -7.00% | 1,166,254 |
| Sep 20, 2024 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | -3.23% | 795,569 |
| 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% | 173,688 |
| Sep 11, 2024 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | 8.23% | 234,060 |
| 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% | 676,986 |
| 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% | 259,658 |
| Sep 4, 2024 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | -2.89% | 174,651 |
| 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% | 639,951 |
| 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% | 278,177 |
| Aug 22, 2024 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -1.08% | 580,579 |
| 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% | 989,598 |
| 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% | 1,181,090 |
| 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% | 28,351,755 |
| 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% | 976,879 |
| 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% | 1,544,192 |
| Jul 30, 2024 | 0.54 | 0.56 | 0.51 | 0.55 | 0.55 | -1.11% | 1,073,155 |
| Jul 29, 2024 | 0.59 | 0.61 | 0.54 | 0.56 | 0.56 | -6.37% | 1,806,573 |
| 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% | 3,903,669 |
| 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 |