Zapata Computing Holdings Inc. Common Stock (ZPTA) Historical Stock Data

0.44 ↓0.02 (-5.23%)

As of August 30, 2024, 10:05am EST.

Historical Data

In the past 30 trading days, ZPTA is up 0.14% 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
2024-09-06	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
2024-07-31	0.54	0.57	↑$0.03 (5.16%)	0.52	0.62	1.51M
2024-07-30	0.54	0.55	↑$0.01 (1.72%)	0.51	0.56	1.07M
2024-07-29	0.59	0.56	↓$0.03 (-5.59%)	0.54	0.61	1.78M
2024-07-26	0.58	0.59	↑$0.01 (2.25%)	0.53	0.61	8.71M
2024-07-25	0.55	0.54	↓$0.01 (-1.82%)	0.53	0.57	656.33K