Zapata Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	0.79	0.90	0.71	0.84	0.84	15.07%	190,311
Mar 13, 2026	0.71	0.80	0.71	0.73	0.73	-2.67%	27,206
Mar 12, 2026	0.74	0.79	0.70	0.75	0.75	-6.19%	59,437
Mar 11, 2026	0.75	0.84	0.75	0.80	0.80	-0.06%	20,519
Mar 10, 2026	0.68	0.86	0.68	0.80	0.80	2.56%	244,558
Mar 9, 2026	0.84	0.84	0.65	0.78	0.78	-6.02%	61,304
Mar 6, 2026	0.68	0.86	0.68	0.83	0.83	10.67%	10,337
Mar 5, 2026	0.78	0.86	0.73	0.75	0.75	-9.64%	76,265
Mar 4, 2026	0.79	0.86	0.76	0.83	0.83	-	43,247
Mar 3, 2026	0.83	0.83	0.68	0.83	0.83	-	41,910
Mar 2, 2026	0.58	0.89	0.58	0.83	0.83	23.88%	64,238
Feb 27, 2026	1.00	1.00	0.60	0.67	0.67	-6.94%	73,599
Feb 26, 2026	0.58	0.82	0.58	0.72	0.72	-13.25%	161,895
Feb 25, 2026	1.00	1.00	0.80	0.83	0.83	-8.79%	141,098
Feb 24, 2026	0.99	0.99	0.90	0.91	0.91	-8.08%	38,425
Feb 23, 2026	0.90	1.00	0.90	0.99	0.99	-1.00%	86,784
Feb 20, 2026	1.05	1.05	0.98	1.00	1.00	-2.91%	88,023