Zapata Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	0.90	0.90	0.80	0.81	0.81	-3.57%	43,849
Sep 2, 2026	0.83	0.90	0.83	0.84	0.84	-2.88%	29,296
Sep 1, 2026	0.85	0.90	0.80	0.86	0.86	-1.70%	283,896
Aug 31, 2026	0.92	0.99	0.83	0.88	0.88	-4.24%	593,087
Aug 28, 2026	0.88	0.96	0.88	0.92	0.92	4.42%	425,360
Aug 27, 2026	0.94	0.94	0.87	0.88	0.88	-5.88%	108,351
Aug 26, 2026	0.99	0.99	0.88	0.94	0.94	8.33%	430,546
Aug 25, 2026	0.91	1.10	0.86	0.86	0.86	-12.97%	226,792
Aug 24, 2026	0.74	1.06	0.71	0.99	0.99	22.44%	375,974
Aug 21, 2026	0.75	0.83	0.70	0.81	0.81	4.45%	152,217
Aug 20, 2026	0.85	0.86	0.75	0.78	0.78	-6.57%	52,933
Aug 19, 2026	0.83	0.90	0.79	0.83	0.83	-2.35%	106,769
Aug 18, 2026	0.90	0.90	0.85	0.85	0.85	-	15,208
Aug 17, 2026	0.85	0.93	0.85	0.85	0.85	-2.08%	21,845
Aug 14, 2026	0.88	0.92	0.79	0.87	0.87	-0.17%	21,695