Zapata Computing Holdings (ZPTA) Historical Prices

Time Period

Events

ZPTA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.73	0.76	0.62	0.73	0.73	-0.68%	944,799	6.47
Oct 29, 2026	0.73	0.79	0.73	0.74	0.74	+0.68%	45,468	0.31
Oct 28, 2026	0.73	0.79	0.73	0.73	0.73	+0.00%	89,806	0.62
Oct 27, 2026	0.72	0.75	0.69	0.73	0.73	+1.39%	35,982	0.24
Oct 26, 2026	0.75	0.75	0.63	0.72	0.72	-4.00%	279,654	1.93
Oct 23, 2026	0.80	0.80	0.74	0.75	0.75	+4.17%	19,451	0.13
Oct 22, 2026	0.75	0.80	0.72	0.72	0.72	-2.70%	39,626	0.27
Oct 21, 2026	0.77	0.78	0.73	0.74	0.74	+2.78%	45,238	0.31
Oct 20, 2026	0.77	0.79	0.72	0.72	0.72	-4.00%	389,290	2.74
Oct 19, 2026	0.67	0.80	0.67	0.75	0.75	+11.94%	404,964	2.97
Oct 16, 2026	0.54	0.71	0.53	0.67	0.67	+26.42%	798,918	6.38
Oct 15, 2026	0.54	0.55	0.51	0.53	0.53	-2.39%	123,671	1.00
Oct 14, 2026	0.56	0.56	0.50	0.54	0.54	-6.38%	352,729	2.93
Oct 13, 2026	0.57	0.58	0.55	0.58	0.58	+1.75%	133,311	1.10
Oct 12, 2026	0.55	0.60	0.55	0.57	0.57	+1.79%	138,994	1.16
Oct 09, 2026	0.55	0.58	0.55	0.56	0.56	+1.45%	21,381	0.18
Oct 08, 2026	0.57	0.57	0.37	0.55	0.55	-1.43%	376,404	3.27
Oct 07, 2026	0.52	0.56	0.51	0.56	0.56	+7.90%	123,544	1.08
Oct 06, 2026	0.48	0.52	0.45	0.52	0.52	+5.92%	312,041	2.80
Oct 05, 2026	0.50	0.53	0.41	0.49	0.49	-4.30%	483,270	4.60
Oct 02, 2026	0.62	0.62	0.50	0.51	0.51	-16.07%	222,402	2.06
Oct 01, 2026	0.73	0.73	0.60	0.61	0.61	-16.78%	254,712	2.39
Sep 30, 2026	0.77	0.80	0.72	0.73	0.73	-5.42%	53,760	0.51
Sep 29, 2026	0.78	0.80	0.77	0.78	0.78	+1.31%	39,437	0.34
Sep 28, 2026	0.80	0.85	0.76	0.77	0.77	+0.39%	15,714	0.14
Sep 25, 2026	0.80	0.81	0.76	0.76	0.76	+0.26%	100,981	0.86
Sep 24, 2026	0.79	0.81	0.76	0.76	0.76	-1.55%	59,903	0.51
Sep 23, 2026	0.81	0.82	0.75	0.77	0.77	-3.50%	76,162	0.63
Sep 22, 2026	0.77	0.82	0.75	0.80	0.80	+6.67%	119,206	0.96
Sep 21, 2026	0.75	0.82	0.75	0.75	0.75	+1.76%	69,114	0.48
Sep 18, 2026	0.73	0.78	0.72	0.74	0.74	-0.41%	34,737	0.20
Sep 17, 2026	0.79	0.79	0.72	0.74	0.74	+0.00%	39,466	0.22
Sep 16, 2026	0.74	0.80	0.74	0.74	0.74	-3.14%	38,357	0.21
Sep 15, 2026	0.78	0.84	0.74	0.76	0.76	+6.11%	11,111	0.06
Sep 14, 2026	0.72	0.75	0.72	0.72	0.72	-4.00%	20,638	0.11
Sep 11, 2026	0.74	0.75	0.72	0.75	0.75	+1.76%	22,381	0.12
Sep 10, 2026	0.77	0.80	0.70	0.74	0.74	-5.75%	225,907	1.23
Sep 09, 2026	0.83	0.83	0.75	0.78	0.78	-3.34%	80,278	0.43
Sep 08, 2026	0.90	0.90	0.75	0.81	0.81	-0.12%	31,217	0.16
Sep 07, 2026	0.85	0.86	0.80	0.81	0.81	+0.00%	0	0.00
Sep 04, 2026	0.85	0.86	0.80	0.81	0.81	+0.00%	38,106	0.19
Sep 03, 2026	0.90	0.90	0.80	0.81	0.81	-3.57%	43,849	0.22
Sep 02, 2026	0.83	0.90	0.83	0.84	0.84	-2.78%	29,296	0.14
Sep 01, 2026	0.85	0.90	0.80	0.86	0.86	-1.71%	283,896	1.42
Aug 31, 2026	0.92	0.99	0.83	0.88	0.88	-4.25%	593,087	3.10
Aug 28, 2026	0.88	0.96	0.88	0.92	0.92	+4.32%	425,360	2.30
Aug 27, 2026	0.94	0.94	0.87	0.88	0.88	-5.88%	108,351	0.59
Aug 26, 2026	0.99	0.99	0.88	0.94	0.94	+8.34%	430,546	2.42
Aug 25, 2026	0.91	1.10	0.86	0.86	0.86	-12.92%	226,792	1.30
Aug 24, 2026	0.74	1.06	0.71	0.99	0.99	+22.35%	375,974	2.21

Zapata Computing Holdings historical prices

Zapata Computing Holdings (ZPTA) Historical Prices

Become an Expert with TipRanks Premium