Zapata Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.71	0.71	0.60	0.60	0.60	-9.85%	85,135
Nov 12, 2026	0.66	0.75	0.65	0.66	0.66	-8.85%	39,076
Nov 11, 2026	0.73	0.77	0.71	0.72	0.72	-0.81%	119,256
Nov 10, 2026	0.72	0.75	0.70	0.73	0.73	-	61,649
Nov 9, 2026	0.73	0.74	0.73	0.73	0.73	-0.12%	18,197
Nov 6, 2026	0.75	0.76	0.72	0.73	0.73	-0.53%	116,766
Nov 5, 2026	0.75	0.76	0.69	0.73	0.73	-0.71%	170,492
Nov 4, 2026	0.75	0.78	0.74	0.74	0.74	-1.17%	16,642
Nov 3, 2026	0.77	0.78	0.70	0.75	0.75	-1.48%	16,853
Nov 2, 2026	0.73	0.80	0.73	0.76	0.76	4.11%	50,557
Oct 30, 2026	0.73	0.76	0.62	0.73	0.73	-0.68%	944,799
Oct 29, 2026	0.73	0.79	0.73	0.74	0.74	0.68%	45,468
Oct 28, 2026	0.73	0.79	0.73	0.73	0.73	-	89,806
Oct 27, 2026	0.72	0.75	0.69	0.73	0.73	1.39%	35,982
Oct 26, 2026	0.75	0.75	0.63	0.72	0.72	-4.00%	279,654
Oct 23, 2026	0.80	0.80	0.74	0.75	0.75	4.17%	19,451
Oct 22, 2026	0.75	0.80	0.72	0.72	0.72	-2.70%	39,626
Oct 21, 2026	0.77	0.78	0.73	0.74	0.74	2.78%	45,238
Oct 20, 2026	0.77	0.79	0.72	0.72	0.72	-4.00%	389,290
Oct 19, 2026	0.67	0.80	0.67	0.75	0.75	11.94%	404,964
Oct 16, 2026	0.54	0.71	0.53	0.67	0.67	26.42%	798,918
Oct 15, 2026	0.54	0.55	0.51	0.53	0.53	-2.44%	123,671
Oct 14, 2026	0.56	0.56	0.50	0.54	0.54	-6.34%	352,729
Oct 13, 2026	0.57	0.58	0.55	0.58	0.58	1.75%	133,311
Oct 12, 2026	0.55	0.60	0.55	0.57	0.57	1.79%	138,994
Oct 9, 2026	0.55	0.58	0.55	0.56	0.56	1.36%	21,381
Oct 8, 2026	0.57	0.57	0.37	0.55	0.55	-1.34%	376,404
Oct 7, 2026	0.52	0.56	0.51	0.56	0.56	7.74%	123,544
Oct 6, 2026	0.48	0.52	0.45	0.52	0.52	6.08%	312,041
Oct 5, 2026	0.50	0.53	0.41	0.49	0.49	-4.30%	483,270
Oct 2, 2026	0.62	0.62	0.50	0.51	0.51	-16.07%	222,402
Oct 1, 2026	0.73	0.73	0.60	0.61	0.61	-16.85%	254,712
Sep 30, 2026	0.77	0.80	0.72	0.73	0.73	-5.34%	53,760
Sep 29, 2026	0.78	0.80	0.77	0.78	0.78	1.29%	39,437
Sep 28, 2026	0.80	0.85	0.76	0.77	0.77	0.38%	15,714
Sep 25, 2026	0.80	0.81	0.76	0.76	0.76	0.29%	100,981
Sep 24, 2026	0.79	0.81	0.76	0.76	0.76	-1.56%	59,903
Sep 23, 2026	0.81	0.82	0.75	0.77	0.77	-3.50%	76,162
Sep 22, 2026	0.77	0.82	0.75	0.80	0.80	6.67%	119,206
Sep 21, 2026	0.75	0.82	0.75	0.75	0.75	1.76%	69,114
Sep 18, 2026	0.73	0.78	0.72	0.74	0.74	-0.40%	34,737
Sep 17, 2026	0.79	0.79	0.72	0.74	0.74	-0.03%	39,466
Sep 16, 2026	0.74	0.80	0.74	0.74	0.74	-3.12%	38,357
Sep 15, 2026	0.78	0.84	0.74	0.76	0.76	6.11%	11,111
Sep 14, 2026	0.72	0.75	0.72	0.72	0.72	-4.00%	20,638
Sep 11, 2026	0.74	0.75	0.72	0.75	0.75	1.69%	22,381
Sep 10, 2026	0.77	0.80	0.70	0.74	0.74	-5.75%	225,907
Sep 9, 2026	0.83	0.83	0.75	0.78	0.78	-3.28%	80,278
Sep 8, 2026	0.90	0.90	0.75	0.81	0.81	-0.12%	31,217
Sep 4, 2026	0.85	0.86	0.80	0.81	0.81	-	38,106