NasdaqGM - Delayed Quote USD

Zapata Computing Holdings Inc. (ZPTA)

Compare
0.0245 +0.0058 (+31.02%)
At close: November 22 at 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 0.0180 0.0340 0.0150 0.0250 0.0250 2,634,000
Nov 21, 2024 0.0150 0.0190 0.0120 0.0190 0.0190 1,831,200
Nov 20, 2024 0.0140 0.0190 0.0130 0.0150 0.0150 713,100
Nov 19, 2024 0.0110 0.0200 0.0100 0.0170 0.0170 3,834,300
Nov 18, 2024 0.0160 0.0180 0.0050 0.0110 0.0110 2,847,500
Nov 15, 2024 0.0150 0.0230 0.0150 0.0170 0.0170 1,322,400
Nov 14, 2024 0.0170 0.0200 0.0140 0.0170 0.0170 547,900
Nov 13, 2024 0.0150 0.0200 0.0130 0.0170 0.0170 980,700
Nov 12, 2024 0.0160 0.0220 0.0160 0.0170 0.0170 1,253,700
Nov 11, 2024 0.0170 0.0250 0.0160 0.0220 0.0220 1,855,400
Nov 8, 2024 0.0170 0.0350 0.0120 0.0210 0.0210 6,190,900
Nov 7, 2024 0.0140 0.0190 0.0100 0.0160 0.0160 2,553,800
Nov 6, 2024 0.0080 0.0190 0.0070 0.0130 0.0130 1,566,100
Nov 5, 2024 0.0110 0.0130 0.0070 0.0080 0.0080 1,738,200
Nov 4, 2024 0.0120 0.0130 0.0100 0.0110 0.0110 943,400
Nov 1, 2024 0.0130 0.0150 0.0100 0.0110 0.0110 991,000
Oct 31, 2024 0.0140 0.0160 0.0120 0.0130 0.0130 1,382,600
Oct 30, 2024 0.0160 0.0170 0.0100 0.0140 0.0140 2,441,100
Oct 29, 2024 0.0240 0.0250 0.0130 0.0170 0.0170 4,080,300
Oct 28, 2024 0.0500 0.0680 0.0220 0.0240 0.0240 10,543,700
Oct 25, 2024 0.0840 0.0920 0.0750 0.0790 0.0790 38,744,100
Oct 24, 2024 0.0720 0.0970 0.0710 0.0910 0.0910 37,117,000
Oct 23, 2024 0.1110 0.1110 0.0850 0.0910 0.0910 166,320,600
Oct 22, 2024 0.0670 0.0720 0.0610 0.0630 0.0630 33,684,600
Oct 21, 2024 0.0880 0.0910 0.0750 0.0770 0.0770 13,459,400
Oct 18, 2024 0.0920 0.1080 0.0890 0.0940 0.0940 13,644,100
Oct 17, 2024 0.1060 0.1090 0.0920 0.1040 0.1040 21,048,300
Oct 16, 2024 0.1060 0.1130 0.0840 0.1120 0.1120 49,426,700
Oct 15, 2024 0.1640 0.2140 0.1110 0.1230 0.1230 558,452,900
Oct 14, 2024 0.0750 0.0880 0.0620 0.0770 0.0770 44,506,100
Oct 11, 2024 0.2400 0.2670 0.2400 0.2610 0.2610 6,189,900
Oct 10, 2024 0.2400 0.2460 0.2250 0.2420 0.2420 1,098,000
Oct 9, 2024 0.2550 0.2700 0.2300 0.2350 0.2350 897,800
Oct 8, 2024 0.2560 0.2710 0.2480 0.2550 0.2550 1,083,300
Oct 7, 2024 0.2340 0.2680 0.2340 0.2530 0.2530 1,055,800
Oct 4, 2024 0.2400 0.2600 0.2300 0.2340 0.2340 3,012,300
Oct 3, 2024 0.2500 0.2530 0.2210 0.2290 0.2290 1,516,300
Oct 2, 2024 0.2530 0.2530 0.2200 0.2500 0.2500 2,430,400
Oct 1, 2024 0.2750 0.2880 0.2500 0.2530 0.2530 6,088,000
Sep 30, 2024 0.3300 0.3360 0.2710 0.2710 0.2710 2,998,600
Sep 27, 2024 0.3260 0.3550 0.3260 0.3530 0.3530 248,900
Sep 26, 2024 0.3400 0.3520 0.3200 0.3260 0.3260 635,800
Sep 25, 2024 0.3500 0.3660 0.3400 0.3400 0.3400 791,200
Sep 24, 2024 0.3510 0.3690 0.3470 0.3610 0.3610 528,100
Sep 23, 2024 0.3780 0.3990 0.3350 0.3510 0.3510 1,166,300
Sep 20, 2024 0.3820 0.4040 0.3660 0.3770 0.3770 795,600
Sep 19, 2024 0.3910 0.4160 0.3760 0.3900 0.3900 477,200
Sep 18, 2024 0.3730 0.4080 0.3730 0.3790 0.3790 799,200
Sep 17, 2024 0.4000 0.4050 0.3730 0.3840 0.3840 914,200
Sep 16, 2024 0.4300 0.4400 0.3850 0.3900 0.3900 1,415,500
Sep 13, 2024 0.4700 0.4880 0.4320 0.4360 0.4360 516,400
Sep 12, 2024 0.4640 0.4870 0.4600 0.4700 0.4700 173,700
Sep 11, 2024 0.4360 0.4720 0.4250 0.4680 0.4680 234,100
Sep 10, 2024 0.4600 0.4700 0.4300 0.4320 0.4320 222,400
Sep 9, 2024 0.4500 0.4680 0.4480 0.4500 0.4500 677,000
Sep 6, 2024 0.4580 0.4600 0.4270 0.4350 0.4350 339,000
Sep 5, 2024 0.4600 0.4710 0.4590 0.4590 0.4590 259,700
Sep 4, 2024 0.4670 0.4850 0.4620 0.4710 0.4710 181,800
Sep 3, 2024 0.4910 0.5030 0.4820 0.4850 0.4850 236,400
Aug 30, 2024 0.5000 0.5100 0.4920 0.5020 0.5020 181,400
Aug 29, 2024 0.4800 0.5090 0.4700 0.5000 0.5000 448,100
Aug 28, 2024 0.4900 0.4900 0.4630 0.4660 0.4660 463,100
Aug 27, 2024 0.5010 0.5240 0.4780 0.4930 0.4930 640,000
Aug 26, 2024 0.4940 0.5520 0.4940 0.5100 0.5100 882,100
Aug 23, 2024 0.5000 0.5060 0.4850 0.4940 0.4940 278,200
Aug 22, 2024 0.5140 0.5190 0.4880 0.4950 0.4950 580,600
Aug 21, 2024 0.5000 0.5200 0.4840 0.5000 0.5000 660,100
Aug 20, 2024 0.5400 0.5630 0.4950 0.5040 0.5040 989,600
Aug 19, 2024 0.5700 0.5740 0.5230 0.5500 0.5500 1,027,600
Aug 16, 2024 0.5610 0.5980 0.5440 0.5700 0.5700 1,181,100
Aug 15, 2024 0.5720 0.6100 0.5600 0.5660 0.5660 1,253,700
Aug 14, 2024 0.5100 0.6140 0.4800 0.5890 0.5890 3,316,000
Aug 13, 2024 0.5850 0.7170 0.5240 0.5370 0.5370 28,351,800
Aug 12, 2024 0.4900 0.5490 0.4900 0.5130 0.5130 454,800
Aug 9, 2024 0.4690 0.5100 0.4690 0.4850 0.4850 510,200
Aug 8, 2024 0.4260 0.4890 0.4260 0.4660 0.4660 454,200
Aug 7, 2024 0.4650 0.4880 0.4260 0.4260 0.4260 346,000
Aug 6, 2024 0.4500 0.4600 0.4290 0.4540 0.4540 277,700
Aug 5, 2024 0.4040 0.4580 0.3640 0.4390 0.4390 976,900
Aug 2, 2024 0.5150 0.5170 0.4850 0.4900 0.4900 630,700
Aug 1, 2024 0.5530 0.5850 0.5150 0.5220 0.5220 658,000
Jul 31, 2024 0.5440 0.6180 0.5170 0.5720 0.5720 1,544,200
Jul 30, 2024 0.5420 0.5570 0.5110 0.5510 0.5510 1,073,200
Jul 29, 2024 0.5900 0.6140 0.5400 0.5570 0.5570 1,806,600
Jul 26, 2024 0.5820 0.6140 0.5320 0.5950 0.5950 8,910,900
Jul 25, 2024 0.5500 0.5750 0.5250 0.5400 0.5400 3,903,700
Jul 24, 2024 0.5760 0.5970 0.5600 0.5600 0.5600 501,900
Jul 23, 2024 0.5750 0.5900 0.5520 0.5700 0.5700 374,600
Jul 22, 2024 0.5600 0.5970 0.5450 0.5770 0.5770 457,800
Jul 19, 2024 0.5800 0.6020 0.5400 0.5400 0.5400 917,800
Jul 18, 2024 0.6100 0.6300 0.5770 0.5900 0.5900 518,000
Jul 17, 2024 0.6300 0.6480 0.6120 0.6150 0.6150 643,700
Jul 16, 2024 0.6800 0.6810 0.6190 0.6420 0.6420 999,800
Jul 15, 2024 0.7340 0.7770 0.6900 0.6900 0.6900 1,436,300
Jul 12, 2024 0.6820 0.7560 0.6300 0.7370 0.7370 1,394,500
Jul 11, 2024 0.5940 0.6800 0.5720 0.6700 0.6700 1,619,000
Jul 10, 2024 0.5860 0.6030 0.5630 0.5720 0.5720 748,900
Jul 9, 2024 0.5900 0.6000 0.5500 0.5890 0.5890 2,897,700
Jul 8, 2024 0.5500 0.5900 0.5400 0.5740 0.5740 1,394,200
Jul 5, 2024 0.5400 0.5400 0.5070 0.5350 0.5350 528,000
Jul 3, 2024 0.5280 0.5490 0.5280 0.5290 0.5290 510,500
Jul 2, 2024 0.5720 0.5790 0.5360 0.5450 0.5450 488,100
Jul 1, 2024 0.5950 0.6000 0.5600 0.5710 0.5710 500,400
Jun 28, 2024 0.5900 0.6000 0.5640 0.6000 0.6000 412,200
Jun 27, 2024 0.6190 0.6260 0.5760 0.5950 0.5950 827,400
Jun 26, 2024 0.6400 0.6600 0.5890 0.6220 0.6220 763,500
Jun 25, 2024 0.6500 0.6520 0.6200 0.6470 0.6470 556,400
Jun 24, 2024 0.6520 0.6540 0.5900 0.6450 0.6450 2,582,500
Jun 21, 2024 0.5680 0.6190 0.5660 0.5840 0.5840 1,048,400
Jun 20, 2024 0.6400 0.7400 0.5810 0.5920 0.5920 2,285,500
Jun 18, 2024 0.6740 0.6750 0.6310 0.6310 0.6310 479,500
Jun 17, 2024 0.7300 0.7300 0.6350 0.6650 0.6650 722,800
Jun 14, 2024 0.6840 0.7200 0.6800 0.7090 0.7090 226,800
Jun 13, 2024 0.7380 0.7390 0.6670 0.7020 0.7020 683,300
Jun 12, 2024 0.7210 0.7300 0.7100 0.7100 0.7100 212,900
Jun 11, 2024 0.7600 0.7720 0.6970 0.7100 0.7100 859,100
Jun 10, 2024 0.7100 0.7900 0.7100 0.7720 0.7720 876,200
Jun 7, 2024 0.8150 0.8160 0.7010 0.7150 0.7150 1,498,700
Jun 6, 2024 0.8300 0.8620 0.8010 0.8300 0.8300 690,900
Jun 5, 2024 0.8130 0.8590 0.8010 0.8390 0.8390 561,100
Jun 4, 2024 0.8300 0.8900 0.8130 0.8350 0.8350 804,300
Jun 3, 2024 0.8710 0.8750 0.8310 0.8410 0.8410 1,709,300
May 31, 2024 0.8090 0.9450 0.8090 0.8500 0.8500 955,200
May 30, 2024 0.8120 0.8290 0.8000 0.8100 0.8100 392,500
May 29, 2024 0.9450 0.9600 0.8140 0.8310 0.8310 734,800
May 28, 2024 0.8400 0.9400 0.8280 0.9220 0.9220 863,800
May 24, 2024 0.8240 0.8500 0.8090 0.8320 0.8320 401,300
May 23, 2024 0.8520 0.8780 0.8100 0.8400 0.8400 609,100
May 22, 2024 0.8700 0.8880 0.8340 0.8500 0.8500 560,400
May 21, 2024 0.8150 0.8990 0.8150 0.8780 0.8780 842,800
May 20, 2024 0.9120 0.9150 0.8210 0.8260 0.8260 928,000
May 17, 2024 0.9000 0.9380 0.8650 0.9100 0.9100 963,600
May 16, 2024 1.0200 1.0300 0.9000 0.9300 0.9300 1,641,100
May 15, 2024 1.1600 1.1850 0.9800 1.0000 1.0000 3,306,800
May 14, 2024 1.2700 1.3700 1.2100 1.3100 1.3100 2,337,700
May 13, 2024 1.1700 1.2500 1.1100 1.2300 1.2300 1,116,300
May 10, 2024 1.2100 1.2400 1.1600 1.1900 1.1900 665,800
May 9, 2024 1.2400 1.2500 1.1500 1.2300 1.2300 997,400
May 8, 2024 1.3000 1.3000 1.2200 1.2400 1.2400 663,900
May 7, 2024 1.2300 1.3300 1.2100 1.2600 1.2600 1,211,100
May 6, 2024 1.2800 1.3390 1.2200 1.2300 1.2300 1,065,400
May 3, 2024 1.3900 1.4010 1.2400 1.2500 1.2500 1,072,500
May 2, 2024 1.3000 1.3800 1.3000 1.3400 1.3400 717,400
May 1, 2024 1.3500 1.3700 1.3000 1.3000 1.3000 818,300
Apr 30, 2024 1.5100 1.5100 1.3500 1.3500 1.3500 1,182,100
Apr 29, 2024 1.5800 1.6000 1.5000 1.5000 1.5000 1,069,000
Apr 26, 2024 1.5500 1.6690 1.5100 1.5800 1.5800 994,400
Apr 25, 2024 1.5500 1.6500 1.5000 1.6100 1.6100 1,554,700
Apr 24, 2024 1.7400 1.7400 1.5700 1.6100 1.6100 12,949,700
Apr 23, 2024 1.6400 1.7000 1.5250 1.5600 1.5600 806,400
Apr 22, 2024 1.7500 1.8300 1.7000 1.7300 1.7300 321,400
Apr 19, 2024 1.8000 1.9200 1.7400 1.7400 1.7400 609,100
Apr 18, 2024 1.9700 2.0600 1.8900 1.9500 1.9500 332,100
Apr 17, 2024 1.9300 2.1500 1.8700 1.9600 1.9600 662,500
Apr 16, 2024 2.1700 2.1700 1.9000 1.9400 1.9400 1,039,500
Apr 15, 2024 2.3000 2.4100 2.1700 2.2300 2.2300 1,190,000
Apr 12, 2024 2.9600 3.1400 2.4000 2.4300 2.4300 13,376,500
Apr 11, 2024 2.3500 2.6100 2.2300 2.5000 2.5000 744,500
Apr 10, 2024 2.4400 2.5900 2.3200 2.3700 2.3700 481,800
Apr 9, 2024 2.4200 2.7100 2.3300 2.6100 2.6100 770,600
Apr 8, 2024 2.9000 2.9250 2.4400 2.4400 2.4400 1,385,900
Apr 5, 2024 3.4600 3.7600 2.8500 2.9500 2.9500 2,058,000
Apr 4, 2024 3.5000 4.4000 3.2000 3.3300 3.3300 2,008,700
Apr 3, 2024 4.5300 4.8600 3.2000 3.5000 3.5000 2,238,300
Apr 2, 2024 5.6000 6.0000 4.4000 4.7300 4.7300 3,155,200
Apr 1, 2024 15.4500 15.5000 5.7000 5.7000 5.7000 4,173,800

Related Tickers