Zapata Computing Holdings Inc. (ZPTA)
OTCMKTS · Delayed Price · Currency is USD
0.0790
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT

Zapata Computing Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%13,459,400
Oct 18, 20240.090.110.090.090.09-9.96%13,644,100
Oct 17, 20240.110.110.090.100.10-7.12%21,048,300
Oct 16, 20240.110.110.080.110.11-8.47%49,426,700
Oct 15, 20240.160.210.110.120.1259.48%558,452,900
Oct 14, 20240.080.090.060.080.08-70.50%44,506,146
Oct 11, 20240.240.270.240.260.267.81%6,189,900
Oct 10, 20240.240.250.230.240.243.24%1,098,000
Oct 9, 20240.260.270.230.230.23-8.08%897,800
Oct 8, 20240.260.270.250.260.260.99%1,083,315
Oct 7, 20240.230.270.230.250.257.90%1,055,800
Oct 4, 20240.240.260.230.230.232.18%3,050,853
Oct 3, 20240.250.250.220.230.23-8.36%1,516,300
Oct 2, 20240.250.250.220.250.25-0.99%2,430,407
Oct 1, 20240.280.290.250.250.25-6.86%6,088,000
Sep 30, 20240.330.340.270.270.27-23.29%3,000,488
Sep 27, 20240.330.360.330.350.358.40%248,900
Sep 26, 20240.340.350.320.330.33-4.12%635,800
Sep 25, 20240.350.370.340.340.34-5.79%791,200
Sep 24, 20240.350.370.350.360.362.82%528,100
Sep 23, 20240.380.400.340.350.35-7.00%1,166,300
Sep 20, 20240.380.400.370.380.38-3.23%795,600
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%173,700
Sep 11, 20240.440.470.430.470.478.23%234,100
Sep 10, 20240.460.470.430.430.43-3.93%222,429
Sep 9, 20240.450.470.450.450.453.47%677,000
Sep 6, 20240.460.460.430.440.44-5.23%339,037
Sep 5, 20240.460.470.460.460.46-2.55%259,700
Sep 4, 20240.470.490.460.470.47-2.89%181,827
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%640,000
Aug 26, 20240.490.550.490.510.513.22%882,105
Aug 23, 20240.500.510.490.490.49-0.12%278,200
Aug 22, 20240.510.520.490.490.49-1.08%580,600
Aug 21, 20240.500.520.480.500.50-0.77%660,187
Aug 20, 20240.540.560.490.500.50-8.36%989,600
Aug 19, 20240.570.570.520.550.55-3.51%1,027,648
Aug 16, 20240.560.600.540.570.570.78%1,181,100
Aug 15, 20240.570.610.560.570.57-3.96%1,253,713
Aug 14, 20240.510.610.480.590.599.73%3,316,025
Aug 13, 20240.590.720.520.540.544.68%28,351,800
Aug 12, 20240.490.550.490.510.515.73%454,921
Aug 9, 20240.470.510.470.480.484.06%510,208
Aug 8, 20240.430.490.430.470.479.44%454,206
Aug 7, 20240.460.490.430.430.43-6.21%346,024
Aug 6, 20240.450.460.430.450.453.42%277,742
Aug 5, 20240.400.460.360.440.44-10.33%976,900
Aug 2, 20240.520.520.490.490.49-6.21%630,748
Aug 1, 20240.550.590.520.520.52-8.81%658,011
Jul 31, 20240.540.620.520.570.573.92%1,544,200
Jul 30, 20240.540.560.510.550.55-1.11%1,073,200
Jul 29, 20240.590.610.540.560.56-6.37%1,806,600
Jul 26, 20240.580.610.530.590.5910.17%8,910,945
Jul 25, 20240.550.570.530.540.54-3.57%3,903,700
Jul 24, 20240.580.600.560.560.56-1.75%501,915
Jul 23, 20240.570.590.550.570.57-1.21%374,680
Jul 22, 20240.560.600.550.580.586.85%457,843
Jul 19, 20240.580.600.540.540.54-8.47%917,791
Jul 18, 20240.610.630.580.590.59-4.11%517,970
Jul 17, 20240.630.650.610.620.62-4.17%643,742
Jul 16, 20240.680.680.620.640.64-6.94%999,762
Jul 15, 20240.730.780.690.690.69-6.34%1,436,319
Jul 12, 20240.680.760.630.740.749.96%1,394,521
Jul 11, 20240.590.680.570.670.6717.13%1,618,982
Jul 10, 20240.590.600.560.570.57-2.80%748,940
Jul 9, 20240.590.600.550.590.592.58%2,900,834
Jul 8, 20240.550.590.540.570.577.23%1,394,153
Jul 5, 20240.540.540.510.540.541.23%528,014
Jul 3, 20240.530.550.530.530.53-2.94%510,522
Jul 2, 20240.570.580.540.540.54-4.64%488,185
Jul 1, 20240.600.600.560.570.57-4.83%500,440
Jun 28, 20240.590.600.560.600.600.91%412,291
Jun 27, 20240.620.630.580.590.59-4.41%827,414
Jun 26, 20240.640.660.590.620.62-3.79%763,518
Jun 25, 20240.650.650.620.650.650.19%556,353
Jun 24, 20240.650.650.590.650.6510.52%2,582,545
Jun 21, 20240.570.620.570.580.58-1.42%1,048,375
Jun 20, 20240.640.740.580.590.59-6.13%2,285,522
Jun 18, 20240.670.680.630.630.63-5.11%479,457
Jun 17, 20240.730.730.640.670.67-6.15%722,825
Jun 14, 20240.680.720.680.710.710.97%226,816
Jun 13, 20240.740.740.670.700.70-1.15%683,266
Jun 12, 20240.720.730.710.710.71-212,941
Jun 11, 20240.760.770.700.710.71-8.03%859,142
Jun 10, 20240.710.790.710.770.777.97%876,161
Jun 7, 20240.810.820.700.720.72-13.86%1,498,701