Zapata Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	0.81	0.87	0.78	0.87	0.87	11.47%	20,903
Aug 12, 2026	0.75	0.78	0.73	0.78	0.78	4.00%	92,191
Aug 11, 2026	0.77	0.79	0.71	0.75	0.75	-7.41%	142,445
Aug 10, 2026	0.76	0.85	0.76	0.81	0.81	-	11,370
Aug 7, 2026	0.77	0.85	0.77	0.81	0.81	7.93%	33,598
Aug 6, 2026	0.75	0.78	0.75	0.75	0.75	2.81%	44,708
Aug 5, 2026	0.84	0.88	0.73	0.73	0.73	-13.59%	102,628
Aug 4, 2026	0.87	0.90	0.83	0.84	0.84	-4.00%	90,136
Aug 3, 2026	0.81	0.92	0.78	0.88	0.88	7.32%	40,756
Jul 31, 2026	0.88	0.88	0.80	0.82	0.82	-6.80%	22,268
Jul 30, 2026	0.85	0.88	0.73	0.88	0.88	3.51%	248,930
Jul 29, 2026	0.88	0.92	0.84	0.85	0.85	-7.09%	51,494
Jul 28, 2026	0.92	0.96	0.86	0.91	0.91	3.96%	108,297
Jul 27, 2026	0.91	0.95	0.83	0.88	0.88	-2.22%	140,123
Jul 24, 2026	0.95	0.95	0.90	0.90	0.90	-5.25%	24,218
Jul 23, 2026	0.99	1.03	0.92	0.95	0.95	-3.62%	56,326
Jul 22, 2026	0.94	1.06	0.94	0.99	0.99	-1.44%	43,423
Jul 21, 2026	1.00	1.07	0.94	1.00	1.00	3.09%	107,407
Jul 20, 2026	0.92	1.05	0.92	0.97	0.97	4.31%	52,800
Jul 17, 2026	1.03	1.06	0.88	0.93	0.93	-5.11%	119,902
Jul 16, 2026	1.04	1.07	0.91	0.98	0.98	-6.67%	183,042
Jul 15, 2026	1.10	1.10	1.01	1.05	1.05	-3.24%	49,889
Jul 14, 2026	1.12	1.20	1.06	1.09	1.09	5.72%	60,310
Jul 13, 2026	1.07	1.08	1.00	1.03	1.03	-0.34%	46,068
Jul 10, 2026	1.06	1.08	1.01	1.03	1.03	-2.83%	77,413
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