Zapata Computing Holdings Inc. Common Stock (ZPTA) Historical Stock Data
0.44 ↑0.00 (0.00%)
As of August 30, 2024, 10:05am EST.
Historical Data
In the past 30 trading days, ZPTA is down -0.25% a day on average. There have been 15 days where Zapata Computing Holdings Inc. Common Stock closed green and 15 days where ZPTA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-13 | 0.47 | 0.44 | ↓$0.03 (-7.17%) | 0.43 | 0.49 | 512.96K |
2024-09-12 | 0.46 | 0.47 | ↑$0.01 (1.29%) | 0.46 | 0.49 | 172.50K |
2024-09-11 | 0.46 | 0.47 | ↑$0.01 (1.74%) | 0.43 | 0.47 | 232.29K |
2024-09-10 | 0.46 | 0.43 | ↓$0.03 (-6.00%) | 0.43 | 0.47 | 220.86K |
2024-09-09 | 0.45 | 0.45 | ↑$0.00 (0.02%) | 0.45 | 0.47 | 671.76K |
2024-09-06 | 0.46 | 0.44 | ↓$0.02 (-4.92%) | 0.43 | 0.46 | 335.41K |
2024-09-05 | 0.46 | 0.46 | ↓$0.00 (-0.22%) | 0.46 | 0.47 | 251.31K |
2024-09-04 | 0.47 | 0.47 | ↑$0.00 (0.94%) | 0.46 | 0.48 | 174.78K |
2024-09-03 | 0.49 | 0.49 | ↓$0.01 (-1.18%) | 0.48 | 0.50 | 234.96K |
2024-08-30 | 0.50 | 0.50 | ↑$0.00 (0.50%) | 0.49 | 0.51 | 176.14K |
2024-08-29 | 0.48 | 0.50 | ↑$0.02 (4.17%) | 0.47 | 0.51 | 447.50K |
2024-08-28 | 0.49 | 0.47 | ↓$0.02 (-4.86%) | 0.46 | 0.49 | 451.04K |
2024-08-27 | 0.50 | 0.49 | ↓$0.01 (-1.48%) | 0.48 | 0.52 | 631.98K |
2024-08-26 | 0.49 | 0.51 | ↑$0.02 (3.22%) | 0.49 | 0.55 | 877.94K |
2024-08-23 | 0.50 | 0.49 | ↓$0.01 (-1.18%) | 0.49 | 0.51 | 270.07K |
2024-08-21 | 0.50 | 0.50 | ↑$0.00 (0.02%) | 0.48 | 0.52 | 658.37K |
2024-08-20 | 0.54 | 0.50 | ↓$0.04 (-6.67%) | 0.49 | 0.56 | 0.98M |
2024-08-19 | 0.57 | 0.55 | ↓$0.02 (-3.51%) | 0.52 | 0.57 | 1.01M |
2024-08-16 | 0.55 | 0.57 | ↑$0.02 (3.64%) | 0.54 | 0.60 | 1.17M |
2024-08-15 | 0.57 | 0.57 | ↓$0.01 (-1.12%) | 0.56 | 0.61 | 1.22M |
2024-08-14 | 0.51 | 0.59 | ↑$0.08 (15.40%) | 0.48 | 0.61 | 3.26M |
2024-08-13 | 0.59 | 0.54 | ↓$0.05 (-8.26%) | 0.52 | 0.72 | 27.88M |
2024-08-12 | 0.49 | 0.51 | ↑$0.02 (4.63%) | 0.49 | 0.55 | 452.69K |
2024-08-09 | 0.47 | 0.48 | ↑$0.02 (3.32%) | 0.47 | 0.51 | 502.90K |
2024-08-08 | 0.43 | 0.47 | ↑$0.04 (9.44%) | 0.43 | 0.49 | 446.33K |
2024-08-07 | 0.46 | 0.43 | ↓$0.04 (-8.41%) | 0.43 | 0.49 | 340.73K |
2024-08-06 | 0.45 | 0.45 | ↑$0.00 (0.84%) | 0.43 | 0.46 | 270.52K |
2024-08-05 | 0.40 | 0.44 | ↑$0.04 (8.66%) | 0.36 | 0.46 | 0.96M |
2024-08-02 | 0.52 | 0.49 | ↓$0.03 (-4.93%) | 0.49 | 0.52 | 604.10K |
2024-08-01 | 0.55 | 0.52 | ↓$0.03 (-5.52%) | 0.52 | 0.59 | 643.84K |
Create an account or log in to view more rows.
$ZPTA weak
$ZPTA lock and load
$ZPTA hows short doing? Keep short pls
we need your money.
$ZPTA has just been halted from trading due to volatility.
$ZPTA has just been halted from trading due to volatility.
$ZPTA has just been halted from trading due to volatility.
$ZPTA has just been halted from trading due to volatility.
$ZPTA has just been halted from trading due to volatility.
$ZPTA has just been halted from trading due to volatility.
$ZPTA has just been halted from trading due to volatility.