Canada markets open in 5 hours 33 minutes

Zapata Computing Holdings Inc. (ZPTA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.6465+0.0012 (+0.19%)
At close: 04:00PM EDT
0.6500 +0.00 (+0.54%)
After hours: 07:47PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.65000.65200.62000.64700.6470531,800
Jun 24, 20240.65200.65400.59000.64500.64502,582,500
Jun 21, 20240.56800.61900.56600.58400.58401,048,400
Jun 20, 20240.64000.74000.58100.59200.59202,285,500
Jun 18, 20240.67400.67500.63100.63100.6310479,500
Jun 17, 20240.73000.73000.63500.66500.6650722,800
Jun 14, 20240.68400.72000.68000.70900.7090226,800
Jun 13, 20240.73800.73900.66700.70200.7020683,300
Jun 12, 20240.72100.73000.71000.71000.7100212,900
Jun 11, 20240.76000.77200.69700.71000.7100859,100
Jun 10, 20240.71000.79000.71000.77200.7720876,200
Jun 07, 20240.81500.81600.70100.71500.71501,498,700
Jun 06, 20240.83000.86200.80100.83000.8300690,900
Jun 05, 20240.81300.85900.80100.83900.8390561,100
Jun 04, 20240.83000.89000.81300.83500.8350804,300
Jun 03, 20240.87100.87500.83100.84100.84101,709,300
May 31, 20240.80900.94500.80900.85000.8500955,200
May 30, 20240.81200.82900.80000.81000.8100392,500
May 29, 20240.94500.96000.81400.83100.8310734,800
May 28, 20240.84000.94000.82800.92200.9220863,800
May 24, 20240.82400.85000.80900.83200.8320401,300
May 23, 20240.85200.87800.81000.84000.8400609,100
May 22, 20240.87000.88800.83400.85000.8500560,400
May 21, 20240.81500.89900.81500.87800.8780842,800
May 20, 20240.91200.91500.82100.82600.8260928,000
May 17, 20240.90000.93800.86500.91000.9100963,600
May 16, 20241.02001.03000.90000.93000.93001,641,100
May 15, 20241.16001.18500.98001.00001.00003,306,800
May 14, 20241.27001.37001.21001.31001.31002,337,700
May 13, 20241.17001.25001.11001.23001.23001,116,300
May 10, 20241.21001.24001.16001.19001.1900665,800
May 09, 20241.24001.25001.15001.23001.2300997,400
May 08, 20241.30001.30001.22001.24001.2400663,900
May 07, 20241.23001.33001.21001.26001.26001,211,100
May 06, 20241.28001.33901.22001.23001.23001,065,400
May 03, 20241.39001.40101.24001.25001.25001,072,500
May 02, 20241.30001.38001.30001.34001.3400717,400
May 01, 20241.35001.37001.30001.30001.3000818,300
Apr 30, 20241.51001.51001.35001.35001.35001,182,100
Apr 29, 20241.58001.60001.50001.50001.50001,069,000
Apr 26, 20241.55001.66901.51001.58001.5800994,400
Apr 25, 20241.55001.65001.50001.61001.61001,554,700
Apr 24, 20241.74001.74001.57001.61001.610012,949,700
Apr 23, 20241.64001.70001.52501.56001.5600806,400
Apr 22, 20241.75001.83001.70001.73001.7300321,400
Apr 19, 20241.80001.92001.74001.74001.7400609,100
Apr 18, 20241.97002.06001.89001.95001.9500332,100
Apr 17, 20241.93002.15001.87001.96001.9600662,500
Apr 16, 20242.17002.17001.90001.94001.94001,039,500
Apr 15, 20242.30002.41002.17002.23002.23001,190,000
Apr 12, 20242.96003.14002.40002.43002.430013,376,500
Apr 11, 20242.35002.61002.23002.50002.5000744,500
Apr 10, 20242.44002.59002.32002.37002.3700481,800
Apr 09, 20242.42002.71002.33002.61002.6100770,600
Apr 08, 20242.90002.92502.44002.44002.44001,385,900
Apr 05, 20243.46003.76002.85002.95002.95002,058,000
Apr 04, 20243.50004.40003.20003.33003.33002,008,700
Apr 03, 20244.53004.86003.20003.50003.50002,238,300
Apr 02, 20245.60006.00004.40004.73004.73003,155,200
Apr 01, 202415.450015.50005.70005.70005.70004,173,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.