Zapata Quantum, Inc. (ZPTA)
OTCMKTS · Delayed Price · Currency is USD
0.6700
-0.0500 (-6.94%)
At close: Feb 27, 2026
Zapata Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.00 | 1.00 | 0.60 | 0.67 | 0.67 | -6.94% | 73,599 |
| Feb 26, 2026 | 0.58 | 0.82 | 0.58 | 0.72 | 0.72 | -13.25% | 161,895 |
| Feb 25, 2026 | 1.00 | 1.00 | 0.80 | 0.83 | 0.83 | -8.79% | 141,098 |
| Feb 24, 2026 | 0.99 | 0.99 | 0.90 | 0.91 | 0.91 | -8.08% | 38,425 |
| Feb 23, 2026 | 0.90 | 1.00 | 0.90 | 0.99 | 0.99 | -1.00% | 86,784 |
| Feb 20, 2026 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -2.91% | 88,023 |
| Feb 19, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 35,756 |
| Feb 18, 2026 | 1.02 | 1.10 | 0.98 | 1.00 | 1.00 | -1.96% | 89,426 |
| Feb 17, 2026 | 1.01 | 1.10 | 0.93 | 1.02 | 1.02 | -2.86% | 78,586 |
| Feb 13, 2026 | 0.96 | 1.10 | 0.96 | 1.05 | 1.05 | 3.96% | 55,734 |
| Feb 12, 2026 | 1.05 | 1.06 | 0.80 | 1.01 | 1.01 | -3.81% | 42,720 |
| Feb 11, 2026 | 0.92 | 1.14 | 0.92 | 1.05 | 1.05 | -2.78% | 62,015 |
| Feb 10, 2026 | 1.10 | 1.10 | 0.94 | 1.08 | 1.08 | -1.82% | 77,389 |
| Feb 9, 2026 | 0.90 | 1.15 | 0.90 | 1.10 | 1.10 | 4.76% | 138,952 |
| Feb 6, 2026 | 0.98 | 1.08 | 0.80 | 1.05 | 1.05 | 22.09% | 82,571 |
| Feb 5, 2026 | 1.04 | 1.17 | 0.86 | 0.86 | 0.86 | -14.85% | 76,503 |
| Feb 4, 2026 | 1.03 | 1.19 | 1.00 | 1.01 | 1.01 | -8.18% | 116,663 |
| Feb 3, 2026 | 0.85 | 1.18 | 0.73 | 1.10 | 1.10 | 42.86% | 509,818 |
| Feb 2, 2026 | 0.88 | 0.88 | 0.71 | 0.77 | 0.77 | -9.41% | 141,076 |
| Jan 30, 2026 | 0.91 | 0.94 | 0.76 | 0.85 | 0.85 | -5.56% | 78,801 |
| Jan 29, 2026 | 0.80 | 0.94 | 0.76 | 0.90 | 0.90 | 12.50% | 304,433 |
| Jan 28, 2026 | 0.83 | 1.00 | 0.80 | 0.80 | 0.80 | -4.76% | 128,394 |
| Jan 27, 2026 | 0.98 | 1.01 | 0.60 | 0.84 | 0.84 | -10.64% | 514,000 |
| Jan 26, 2026 | 1.19 | 1.20 | 0.91 | 0.94 | 0.94 | -18.26% | 267,973 |
| Jan 23, 2026 | 1.13 | 1.25 | 1.10 | 1.15 | 1.15 | - | 76,440 |
| Jan 22, 2026 | 1.11 | 1.20 | 1.10 | 1.15 | 1.15 | 1.77% | 95,104 |
| Jan 21, 2026 | 1.17 | 1.30 | 1.10 | 1.13 | 1.13 | -1.74% | 78,427 |
| Jan 20, 2026 | 1.31 | 1.35 | 1.10 | 1.15 | 1.15 | -11.54% | 141,127 |
| Jan 16, 2026 | 1.26 | 1.38 | 1.20 | 1.30 | 1.30 | 3.17% | 101,636 |
| Jan 15, 2026 | 1.32 | 1.50 | 1.10 | 1.26 | 1.26 | -8.03% | 227,491 |
| Jan 14, 2026 | 1.12 | 1.40 | 1.12 | 1.37 | 1.37 | 10.48% | 275,480 |
| Jan 13, 2026 | 0.95 | 1.25 | 0.92 | 1.24 | 1.24 | 30.53% | 407,291 |
| Jan 12, 2026 | 0.90 | 1.00 | 0.86 | 0.95 | 0.95 | 11.76% | 190,003 |
| Jan 9, 2026 | 0.80 | 1.00 | 0.80 | 0.85 | 0.85 | 5.26% | 264,566 |
| Jan 8, 2026 | 0.90 | 1.20 | 0.71 | 0.81 | 0.81 | -27.90% | 1,027,879 |
| Jan 7, 2026 | 1.32 | 1.35 | 0.90 | 1.12 | 1.12 | -17.04% | 717,147 |
| Jan 6, 2026 | 1.40 | 1.50 | 1.28 | 1.35 | 1.35 | -3.57% | 165,265 |
| Jan 5, 2026 | 1.37 | 1.40 | 1.20 | 1.40 | 1.40 | 2.19% | 362,760 |
| Jan 2, 2026 | 1.33 | 1.65 | 1.25 | 1.37 | 1.37 | -13.29% | 381,140 |
| Dec 31, 2025 | 1.40 | 1.60 | 1.30 | 1.58 | 1.58 | -1.25% | 316,586 |
| Dec 30, 2025 | 1.70 | 1.80 | 1.41 | 1.60 | 1.60 | -3.61% | 375,628 |
| Dec 29, 2025 | 1.60 | 1.80 | 1.50 | 1.66 | 1.66 | 3.75% | 351,102 |
| Dec 26, 2025 | 1.28 | 1.88 | 1.15 | 1.60 | 1.60 | 32.23% | 1,316,129 |
| Dec 24, 2025 | 1.15 | 1.29 | 1.05 | 1.21 | 1.21 | 9.01% | 308,361 |
| Dec 23, 2025 | 1.00 | 1.20 | 0.90 | 1.11 | 1.11 | 11.00% | 285,984 |
| Dec 22, 2025 | 0.75 | 1.10 | 0.55 | 1.00 | 1.00 | 49.25% | 644,403 |
| Dec 19, 2025 | 0.80 | 0.88 | 0.53 | 0.67 | 0.67 | -24.72% | 293,895 |
| Dec 18, 2025 | 0.94 | 1.00 | 0.76 | 0.89 | 0.89 | -5.32% | 310,268 |
| Dec 17, 2025 | 0.98 | 1.13 | 0.78 | 0.94 | 0.94 | - | 1,135,442 |
| Dec 16, 2025 | 0.65 | 0.95 | 0.50 | 0.94 | 0.94 | 62.07% | 1,444,809 |