Zapata Quantum, Inc. (ZPTA)
OTCMKTS · Delayed Price · Currency is USD
1.370
+0.130 (10.48%)
Jan 14, 2026, 9:30 AM EST
Zapata Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 0.40 | 0.59 | 0.21 | 0.58 | 0.58 | 45.00% | 1,163,345 |
| Dec 12, 2025 | 0.24 | 0.43 | 0.21 | 0.40 | 0.40 | 63.27% | 1,176,155 |
| Dec 11, 2025 | 0.24 | 0.25 | 0.18 | 0.25 | 0.25 | 2.08% | 947,224 |
| Dec 10, 2025 | 0.12 | 0.25 | 0.12 | 0.24 | 0.24 | 60.00% | 1,711,627 |
| Dec 9, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | - | 13,811 |
| Dec 8, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | - | 1,825 |
| Dec 5, 2025 | 0.13 | 0.15 | 0.04 | 0.15 | 0.15 | 6.38% | 70,277 |
| Dec 4, 2025 | 0.13 | 0.15 | 0.04 | 0.14 | 0.14 | -6.00% | 212,995 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 57,942 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60,285 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | - | 121,661 |
| Nov 28, 2025 | 0.14 | 0.18 | 0.14 | 0.15 | 0.15 | 7.14% | 73,466 |
| Nov 26, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | - | 47,925 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 29,759 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 36,671 |
| Nov 21, 2025 | 0.12 | 0.17 | 0.12 | 0.15 | 0.15 | 7.14% | 38,720 |
| Nov 20, 2025 | 0.15 | 0.18 | 0.14 | 0.14 | 0.14 | -6.67% | 194,936 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -10.45% | 7,381 |
| Nov 18, 2025 | 0.15 | 0.17 | 0.12 | 0.17 | 0.17 | 19.64% | 96,044 |
| Nov 17, 2025 | 0.12 | 0.17 | 0.12 | 0.14 | 0.14 | 12.00% | 79,658 |
| Nov 14, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -10.71% | 273,241 |
| Nov 13, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | - | 98,949 |
| Nov 12, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 77,921 |
| Nov 11, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 117,819 |
| Nov 10, 2025 | 0.10 | 0.15 | 0.10 | 0.14 | 0.14 | - | 110,645 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 0.36% | 121,124 |
| Nov 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.31% | 83,549 |
| Nov 5, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 51,493 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 1,111 |
| Nov 3, 2025 | 0.13 | 0.15 | 0.10 | 0.12 | 0.12 | - | 26,095 |