Zapata Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.84	0.86	0.80	0.86	0.86	3.31%	43,944
May 26, 2026	0.82	0.86	0.60	0.83	0.83	-3.49%	86,749
May 22, 2026	0.88	0.88	0.82	0.86	0.86	1.18%	30,011
May 21, 2026	0.85	0.87	0.80	0.85	0.85	-	94,558
May 20, 2026	0.88	0.88	0.80	0.85	0.85	-2.30%	32,200
May 19, 2026	0.80	0.87	0.80	0.87	0.87	-	34,798
May 18, 2026	0.87	0.87	0.80	0.87	0.87	-	34,457
May 15, 2026	0.70	0.88	0.70	0.87	0.87	6.10%	50,233
May 14, 2026	0.89	0.89	0.70	0.82	0.82	-7.87%	68,069
May 13, 2026	0.83	0.90	0.79	0.89	0.89	-	24,224
May 12, 2026	0.90	0.92	0.77	0.89	0.89	-1.11%	67,090
May 11, 2026	0.88	0.90	0.85	0.90	0.90	1.12%	53,079
May 8, 2026	0.95	0.95	0.86	0.89	0.89	-3.26%	19,402
May 7, 2026	0.86	0.94	0.86	0.92	0.92	2.22%	23,526
May 6, 2026	0.75	0.95	0.75	0.90	0.90	-2.17%	65,894
May 5, 2026	0.91	0.94	0.90	0.92	0.92	0.66%	80,049
May 4, 2026	0.84	0.91	0.79	0.91	0.91	11.46%	88,994
May 1, 2026	0.83	0.83	0.79	0.82	0.82	3.14%	53,099
Apr 30, 2026	0.74	0.80	0.74	0.80	0.80	7.43%	25,290
Apr 29, 2026	0.80	0.83	0.70	0.74	0.74	-2.63%	125,877
Apr 28, 2026	0.73	0.80	0.73	0.76	0.76	4.11%	53,459
Apr 27, 2026	0.82	0.82	0.73	0.73	0.73	-3.95%	28,964
Apr 24, 2026	0.65	0.85	0.65	0.76	0.76	13.43%	105,391
Apr 23, 2026	0.60	0.80	0.60	0.67	0.67	-5.63%	119,325
Apr 22, 2026	0.76	0.80	0.70	0.71	0.71	-5.33%	18,223
Apr 21, 2026	0.71	0.80	0.67	0.75	0.75	-6.25%	24,754
Apr 20, 2026	0.70	0.94	0.61	0.80	0.80	-	31,359
Apr 17, 2026	0.80	0.84	0.60	0.80	0.80	0.06%	100,312
Apr 16, 2026	0.46	0.92	0.46	0.80	0.80	-8.94%	113,936
Apr 15, 2026	0.80	0.98	0.73	0.88	0.88	17.07%	198,635
Apr 14, 2026	0.59	0.80	0.59	0.75	0.75	27.12%	101,740
Apr 13, 2026	0.46	0.73	0.46	0.59	0.59	18.00%	29,379
Apr 10, 2026	0.49	0.50	0.47	0.50	0.50	-	37,273
Apr 9, 2026	0.49	0.50	0.46	0.50	0.50	2.04%	34,397
Apr 8, 2026	0.45	0.50	0.45	0.49	0.49	13.95%	42,404
Apr 7, 2026	0.50	0.50	0.41	0.43	0.43	-10.42%	59,602
Apr 6, 2026	0.42	0.50	0.41	0.48	0.48	14.26%	40,249
Apr 2, 2026	0.39	0.48	0.39	0.42	0.42	5.02%	85,876
Apr 1, 2026	0.42	0.50	0.32	0.40	0.40	-4.76%	100,820
Mar 31, 2026	0.42	0.47	0.42	0.42	0.42	-	82,181
Mar 30, 2026	0.58	0.58	0.41	0.42	0.42	-22.22%	86,870
Mar 27, 2026	0.58	0.58	0.53	0.54	0.54	-	55,434
Mar 26, 2026	0.74	0.74	0.51	0.54	0.54	-14.96%	127,330
Mar 25, 2026	0.65	0.70	0.58	0.64	0.64	-2.31%	73,863
Mar 24, 2026	0.81	0.81	0.65	0.65	0.65	-1.68%	115,099
Mar 23, 2026	0.75	0.82	0.66	0.66	0.66	-17.36%	53,673
Mar 20, 2026	0.70	0.80	0.65	0.80	0.80	6.67%	74,217
Mar 19, 2026	0.85	0.85	0.70	0.75	0.75	-7.41%	56,999
Mar 18, 2026	0.75	0.81	0.75	0.81	0.81	-	9,247
Mar 17, 2026	0.84	0.84	0.75	0.81	0.81	-3.57%	34,141