Zapata Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	1.04	1.09	1.00	1.06	1.06	2.91%	122,690
Jul 8, 2026	1.05	1.11	0.96	1.03	1.03	-1.90%	90,132
Jul 7, 2026	1.08	1.16	1.02	1.05	1.05	0.29%	391,829
Jul 6, 2026	1.12	1.17	1.01	1.05	1.05	4.70%	166,360
Jul 2, 2026	1.27	1.44	0.97	1.00	1.00	-22.48%	612,342
Jul 1, 2026	1.30	1.44	1.27	1.29	1.29	1.57%	89,473
Jun 30, 2026	1.30	1.49	1.21	1.27	1.27	-11.19%	176,400
Jun 29, 2026	1.52	1.60	1.29	1.43	1.43	-2.92%	116,667
Jun 26, 2026	1.34	1.57	1.32	1.47	1.47	10.75%	202,793
Jun 25, 2026	1.54	1.81	1.24	1.33	1.33	-11.33%	332,509
Jun 24, 2026	1.99	2.17	1.47	1.50	1.50	-19.35%	1,231,702
Jun 23, 2026	1.23	2.35	1.23	1.86	1.86	55.00%	2,142,654
Jun 22, 2026	1.02	1.20	1.02	1.20	1.20	15.38%	187,571
Jun 18, 2026	0.95	1.10	0.87	1.04	1.04	8.33%	119,148
Jun 17, 2026	0.85	1.05	0.80	0.96	0.96	14.83%	264,715
Jun 16, 2026	0.95	0.95	0.80	0.84	0.84	-12.00%	98,152
Jun 15, 2026	0.80	0.97	0.75	0.95	0.95	13.10%	85,052
Jun 12, 2026	0.86	0.92	0.75	0.84	0.84	-6.67%	81,624
Jun 11, 2026	0.88	0.94	0.74	0.90	0.90	1.13%	315,108
Jun 10, 2026	0.93	0.93	0.65	0.89	0.89	-5.33%	395,899
Jun 9, 2026	1.10	1.10	0.75	0.94	0.94	-12.96%	243,003
Jun 8, 2026	1.05	1.19	0.93	1.08	1.08	3.85%	99,046
Jun 5, 2026	1.00	1.20	0.92	1.04	1.04	-0.95%	148,589
Jun 4, 2026	0.89	1.12	0.87	1.05	1.05	16.67%	252,762
Jun 3, 2026	0.90	0.90	0.86	0.90	0.90	2.27%	29,902
Jun 2, 2026	0.89	0.90	0.85	0.88	0.88	-1.12%	53,447
Jun 1, 2026	0.90	0.90	0.78	0.89	0.89	-1.11%	41,912
May 29, 2026	0.77	0.90	0.77	0.90	0.90	2.27%	41,186
May 28, 2026	0.88	0.89	0.77	0.88	0.88	2.62%	47,082
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