Zapata Computing Holdings Inc. Common Stock - ZPTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	0.06	0.09	0.09	0.13	0.05	7.62M
December 19, 2024	0.11	0.06	0.06	0.12	0.05	7.85M
December 18, 2024	0.28	0.12	0.12	0.33	0.09	14.86M
December 17, 2024	0.16	0.28	0.28	0.37	0.16	12.77M
December 16, 2024	0.1	0.15	0.15	0.15	0.08	11.94M
December 13, 2024	0.06	0.08	0.08	0.11	0.06	7.64M
December 12, 2024	0.04	0.06	0.06	0.07	0.03	7.91M
December 11, 2024	0.02	0.04	0.04	0.06	0.02	9.87M
December 10, 2024	0.01	0.02	0.02	0.03	0.01	2.26M
December 09, 2024	0.02	0.02	0.02	0.02	0.02	1.11M
December 06, 2024	0.02	0.02	0.02	0.02	0.02	550,340
December 05, 2024	0.02	0.02	0.02	0.02	0.02	756,460
December 04, 2024	0.02	0.02	0.02	0.02	0.02	974,572
December 03, 2024	0.02	0.02	0.02	0.02	0.02	565,055
December 02, 2024	0.02	0.02	0.02	0.03	0.02	2.71M
November 29, 2024	0.02	0.02	0.02	0.03	0.02	514,010
November 27, 2024	0.02	0.02	0.02	0.02	0.02	945,227
November 26, 2024	0.02	0.02	0.02	0.03	0.02	1.4M
November 25, 2024	0.02	0.03	0.03	0.03	0.02	2.44M
November 22, 2024	0.02	0.02	0.02	0.03	0.01	2.63M
November 21, 2024	0.01	0.02	0.02	0.02	0.01	1.83M
November 20, 2024	0.01	0.01	0.02	0.02	0.01	713,052
November 19, 2024	0.01	0.02	0.02	0.02	0.01	3.88M
November 18, 2024	0.02	0.01	0.01	0.02	0.01	2.85M
November 15, 2024	0.02	0.02	0.02	0.02	0.02	1.32M
November 14, 2024	0.02	0.02	0.02	0.02	0.01	547,877
November 13, 2024	0.02	0.02	0.02	0.02	0.01	980,659
November 12, 2024	0.02	0.02	0.02	0.02	0.02	1.25M
November 11, 2024	0.02	0.02	0.02	0.02	0.02	1.86M
November 08, 2024	0.02	0.02	0.02	0.04	0.01	6.19M
November 07, 2024	0.01	0.02	0.02	0.02	0.01	2.55M
November 06, 2024	0.01	0.01	0.01	0.01	0.01	422,747
November 05, 2024	0.01	0.01	0.01	0.01	0.01	1.74M
November 04, 2024	0.01	0.01	0.01	0.01	0.01	947,292
November 01, 2024	0.01	0.01	0.01	0.02	0.01	990,979
October 31, 2024	0.01	0.01	0.01	0.02	0.01	1.38M
October 30, 2024	0.02	0.01	0.01	0.02	0.01	2.44M
October 29, 2024	0.02	0.02	0.02	0.03	0.01	4.08M
October 28, 2024	0.05	0.02	0.02	0.07	0.02	10.54M
October 25, 2024	0.08	0.08	0.08	0.09	0.08	38.74M
October 24, 2024	0.07	0.09	0.09	0.1	0.07	37.12M
October 23, 2024	0.11	0.09	0.09	0.11	0.09	166.32M
October 22, 2024	0.07	0.06	0.06	0.07	0.06	33.68M
October 21, 2024	0.09	0.08	0.08	0.09	0.08	13.46M
October 18, 2024	0.09	0.09	0.09	0.11	0.09	13.64M
October 17, 2024	0.11	0.1	0.1	0.11	0.09	21.05M
October 16, 2024	0.11	0.11	0.11	0.11	0.08	49.43M
October 15, 2024	0.16	0.12	0.12	0.21	0.11	558.45M
October 14, 2024	0.08	0.08	0.08	0.09	0.06	44.51M
October 11, 2024	0.24	0.26	0.26	0.27	0.24	6.19M
October 10, 2024	0.24	0.24	0.24	0.25	0.23	1.1M
October 09, 2024	0.26	0.23	0.23	0.27	0.23	897,800
October 08, 2024	0.26	0.26	0.26	0.27	0.25	1.08M
October 07, 2024	0.23	0.25	0.25	0.27	0.23	1.06M
October 04, 2024	0.24	0.23	0.23	0.26	0.23	3.05M
October 03, 2024	0.25	0.23	0.23	0.25	0.22	1.52M
October 02, 2024	0.25	0.25	0.25	0.25	0.22	2.43M
October 01, 2024	0.28	0.25	0.25	0.29	0.25	6.09M
September 30, 2024	0.33	0.27	0.27	0.34	0.27	3M
September 27, 2024	0.33	0.35	0.35	0.36	0.33	248,900

Zapata Computing Holdings Inc. Common Stock (ZPTA) NASDAQ