Zapata Computing Holdings Inc. - Common Stock (NQ: ZPTA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 25, 2024				0.0790	0	-0.01(-12.90%)
Oct 24, 2024	0.0720	0.0970	0.0710	0.0907	36,892,576	-0.00(-0.11%)
Oct 23, 2024	0.1110	0.1110	0.0850	0.0908	165,781,632	+0.03(+43.22%)
Oct 22, 2024	0.0668	0.0719	0.0606	0.0634	33,142,140	-0.01(-17.66%)
Oct 21, 2024	0.0880	0.0911	0.0750	0.0770	13,275,847	-0.02(-18.09%)
Oct 18, 2024	0.0922	0.1084	0.0895	0.0940	13,644,074	-0.01(-9.96%)
Oct 17, 2024	0.1100	0.1090	0.0917	0.1044	20,805,984	-0.01(-7.12%)
Oct 16, 2024	0.1100	0.1132	0.0844	0.1124	49,172,140	-0.01(-8.47%)
Oct 15, 2024	0.1640	0.2135	0.1113	0.1228	558,106,048	+0.05(+59.48%)
Oct 14, 2024	0.0750	0.0882	0.0621	0.0770	44,287,760	-0.18(-70.50%)
Oct 11, 2024	0.2395	0.2665	0.2395	0.2610	6,189,897	+0.02(+7.81%)
Oct 10, 2024	0.2400	0.2458	0.2250	0.2421	1,097,980	+0.01(+3.24%)
Oct 09, 2024	0.2550	0.2695	0.2303	0.2345	894,835	-0.02(-8.08%)
Oct 08, 2024	0.2561	0.2710	0.2476	0.2551	1,082,926	+0.00(+0.99%)
Oct 07, 2024	0.2341	0.2675	0.2341	0.2526	1,055,341	+0.02(+7.90%)
Oct 04, 2024	0.2400	0.2599	0.2296	0.2341	2,995,157	+0.01(+2.18%)
Oct 03, 2024	0.2500	0.2531	0.2212	0.2291	1,507,578	-0.02(-8.36%)
Oct 02, 2024	0.2525	0.2525	0.2200	0.2500	2,420,987	-0.00(-0.99%)
Oct 01, 2024	0.2800	0.2883	0.2500	0.2525	6,081,031	-0.02(-6.86%)
Sep 30, 2024	0.3300	0.3357	0.2710	0.2711	2,999,772	-0.08(-23.29%)
Sep 27, 2024	0.3260	0.3550	0.3260	0.3534	248,882	+0.03(+8.40%)
Sep 26, 2024	0.3400	0.3519	0.3200	0.3260	635,253	-0.01(-4.12%)
Sep 25, 2024	0.3500	0.3656	0.3400	0.3400	791,163	-0.02(-5.79%)
Sep 24, 2024	0.3510	0.3694	0.3470	0.3609	527,213	+0.01(+2.82%)
Sep 23, 2024	0.3800	0.3993	0.3353	0.3510	1,166,254	-0.03(-7.00%)
Sep 20, 2024	0.3820	0.4040	0.3664	0.3774	795,569	-0.01(-3.23%)
Sep 19, 2024	0.3910	0.4163	0.3757	0.3900	477,304	+0.01(+2.90%)
Sep 18, 2024	0.3700	0.4082	0.3730	0.3790	799,221	-0.01(-1.40%)
Sep 17, 2024	0.4000	0.4050	0.3733	0.3844	914,199	-0.01(-1.51%)
Sep 16, 2024	0.4300	0.4401	0.3850	0.3903	1,415,722	-0.05(-10.52%)
Sep 13, 2024	0.4699	0.4881	0.4319	0.4362	516,403	-0.03(-7.19%)
Sep 12, 2024	0.4600	0.4873	0.4600	0.4700	173,326	+0.00(+0.43%)
Sep 11, 2024	0.4400	0.4720	0.4250	0.4680	233,998	+0.04(+8.23%)
Sep 10, 2024	0.4600	0.4704	0.4300	0.4324	222,429	-0.02(-3.93%)
Sep 09, 2024	0.4500	0.4678	0.4481	0.4501	676,909	+0.02(+3.47%)
Sep 06, 2024	0.4575	0.4600	0.4268	0.4350	339,037	-0.02(-5.23%)
Sep 05, 2024	0.4600	0.4709	0.4590	0.4590	259,653	-0.01(-2.55%)
Sep 04, 2024	0.4666	0.4850	0.4616	0.4710	181,326	-0.01(-2.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.