5 DAY PERFORMANCE
-32.20%
1 MONTH PERFORMANCE
+434.76%
3 MONTH PERFORMANCE
-73.50%
6 MONTH PERFORMANCE
-82.87%
YEAR-TO-DATE PERFORMANCE
-99.08%
1 YEAR PERFORMANCE
-99.08%
Zapata Computing Holdings Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.06 | $0.09 (63.82%) | $0.13 | $0.05 | 7.62 M | $2.90 M |
| 12/19/2024 | $0.11 | $0.06 (-51.22%) | $0.12 | $0.05 | 7.85 M | $1.80 M |
| 12/18/2024 | $0.28 | $0.12 (-56.16%) | $0.33 | $0.09 | 14.86 M | $3.93 M |
| 12/17/2024 | $0.16 | $0.28 (71.42%) | $0.37 | $0.16 | 12.81 M | $8.98 M |
| 12/16/2024 | $0.10 | $0.15 (55.26%) | $0.15 | $0.08 | 11.94 M | $4.75 M |
| 12/13/2024 | $0.06 | $0.08 (38.65%) | $0.11 | $0.06 | 7.64 M | $2.57 M |
| 12/12/2024 | $0.04 | $0.06 (56.06%) | $0.07 | $0.03 | 7.91 M | $1.99 M |
| 12/11/2024 | $0.02 | $0.04 (108.24%) | $0.06 | $0.02 | 9.87 M | $1.14 M |
| 12/10/2024 | $0.01 | $0.02 (48.75%) | $0.03 | $0.01 | 2.26 M | $574,457 |
| 12/09/2024 | $0.02 | $0.02 (-2.34%) | $0.02 | $0.02 | 1.11 M | $537,447 |
| 12/06/2024 | $0.02 | $0.02 (-14%) | $0.02 | $0.02 | 550,340 | $553,538 |
| 12/05/2024 | $0.02 | $0.02 (10.29%) | $0.02 | $0.02 | 756,460 | $603,421 |
| 12/04/2024 | $0.02 | $0.02 (13.25%) | $0.02 | $0.02 | 974,572 | $605,030 |
| 12/03/2024 | $0.02 | $0.02 (-7.26%) | $0.02 | $0.02 | 565,055 | $534,229 |
| 12/02/2024 | $0.02 | $0.02 (-6.07%) | $0.03 | $0.02 | 2.71 M | $622,730 |
| 11/29/2024 | $0.02 | $0.02 (8.25%) | $0.03 | $0.02 | 514,010 | $675,831 |
| 11/27/2024 | $0.02 | $0.02 (-11.29%) | $0.02 | $0.02 | 945,227 | $708,014 |
| 11/26/2024 | $0.02 | $0.02 (5%) | $0.03 | $0.02 | 1.40 M | $675,831 |
| 11/25/2024 | $0.02 | $0.03 (16.44%) | $0.03 | $0.02 | 2.44 M | $820,652 |
| 11/22/2024 | $0.02 | $0.02 (36.11%) | $0.03 | $0.01 | 2.64 M | $788,470 |
| 11/21/2024 | $0.01 | $0.02 (25.5%) | $0.02 | $0.01 | 1.83 M | $601,812 |
| 11/20/2024 | $0.01 | $0.01 (5.67%) | $0.02 | $0.01 | 713,052 | $479,518 |
| 11/19/2024 | $0.01 | $0.02 (48.67%) | $0.02 | $0.01 | 3.88 M | $540,665 |
| 11/18/2024 | $0.02 | $0.01 (-31.29%) | $0.02 | $0.01 | 2.85 M | $342,743 |
| 11/15/2024 | $0.02 | $0.02 (13.33%) | $0.02 | $0.02 | 1.32 M | $547,101 |
| 11/14/2024 | $0.02 | $0.02 (3.64%) | $0.02 | $0.01 | 547,877 | $550,320 |
| 11/13/2024 | $0.02 | $0.02 (10%) | $0.02 | $0.01 | 980,659 | $531,010 |
| 11/12/2024 | $0.02 | $0.02 (5%) | $0.02 | $0.02 | 1.25 M | $540,665 |
| 11/11/2024 | $0.02 | $0.02 (27.91%) | $0.02 | $0.02 | 1.86 M | $708,014 |
| 11/08/2024 | $0.02 | $0.02 (27.38%) | $0.04 | $0.01 | 6.19 M | $688,704 |
| 11/07/2024 | $0.01 | $0.02 (11.89%) | $0.02 | $0.01 | 2.55 M | $514,919 |
| 11/06/2024 | $0.01 | $0.01 (60%) | $0.02 | $0.01 | 1.57 M | $411,935 |
| 11/05/2024 | $0.01 | $0.01 (-24.77%) | $0.01 | $0.01 | 1.74 M | $263,896 |
| 11/04/2024 | $0.01 | $0.01 (-8.4%) | $0.01 | $0.01 | 947,292 | $350,789 |
| 11/01/2024 | $0.01 | $0.01 (-14.12%) | $0.02 | $0.01 | 990,979 | $362,052 |
| 10/31/2024 | $0.01 | $0.01 (-3.68%) | $0.02 | $0.01 | 1.38 M | $421,590 |
| 10/30/2024 | $0.02 | $0.01 (-13.92%) | $0.02 | $0.01 | 2.44 M | |
| 10/29/2024 | $0.02 | $0.02 (-30.38%) | $0.03 | $0.01 | 4.08 M | $531,010 |
| 10/28/2024 | $0.05 | $0.02 (-53%) | $0.07 | $0.02 | 10.54 M | $756,287 |
| 10/25/2024 | $0.08 | $0.08 (-5.62%) | $0.09 | $0.08 | 38.74 M | $2.54 M |
| 10/24/2024 | $0.07 | $0.09 (25.97%) | $0.10 | $0.07 | 37.12 M | $2.92 M |
| 10/23/2024 | $0.11 | $0.09 (-18.2%) | $0.11 | $0.09 | 166.32 M | $2.92 M |
| 10/22/2024 | $0.07 | $0.06 (-5.09%) | $0.07 | $0.06 | 33.68 M | $2.04 M |
| 10/21/2024 | $0.09 | $0.08 (-12.5%) | $0.09 | $0.08 | 13.46 M | $2.48 M |
| 10/18/2024 | $0.09 | $0.09 (1.95%) | $0.11 | $0.09 | 13.64 M | $3.03 M |
| 10/17/2024 | $0.11 | $0.10 (-1.23%) | $0.11 | $0.09 | 21.05 M | $3.36 M |
| 10/16/2024 | $0.11 | $0.11 (6.54%) | $0.11 | $0.08 | 49.43 M | $3.62 M |
| 10/15/2024 | $0.16 | $0.12 (-25.12%) | $0.21 | $0.11 | 558.45 M | $3.95 M |
| 10/14/2024 | $0.08 | $0.08 (2.67%) | $0.09 | $0.06 | 44.51 M | $2.48 M |
| 10/11/2024 | $0.24 | $0.26 (8.98%) | $0.27 | $0.24 | 6.19 M | $8.40 M |
| 10/10/2024 | $0.24 | $0.24 (0.88%) | $0.25 | $0.23 | 1.10 M | $7.79 M |
| 10/09/2024 | $0.26 | $0.23 (-8.04%) | $0.27 | $0.23 | 897,800 | $7.55 M |
| 10/08/2024 | $0.26 | $0.26 (-0.39%) | $0.27 | $0.25 | 1.08 M | $8.21 M |
| 10/07/2024 | $0.23 | $0.25 (7.9%) | $0.27 | $0.23 | 1.06 M | $8.13 M |
| 10/04/2024 | $0.24 | $0.23 (-2.46%) | $0.26 | $0.23 | 3.05 M | $7.53 M |
| 10/03/2024 | $0.25 | $0.23 (-8.36%) | $0.25 | $0.22 | 1.52 M | $7.37 M |
| 10/02/2024 | $0.25 | $0.25 (-0.99%) | $0.25 | $0.22 | 2.43 M | $8.05 M |
| 10/01/2024 | $0.28 | $0.25 (-8.18%) | $0.29 | $0.25 | 6.09 M | $8.13 M |
| 09/30/2024 | $0.33 | $0.27 (-17.85%) | $0.34 | $0.27 | 3.00 M | $8.72 M |
| 09/27/2024 | $0.33 | $0.35 (8.4%) | $0.36 | $0.33 | 248,900 | $11.37 M |
| 09/26/2024 | $0.34 | $0.33 (-4.12%) | $0.35 | $0.32 | 635,800 | $10.49 M |
| 09/25/2024 | $0.35 | $0.34 (-2.88%) | $0.37 | $0.34 | 791,200 | $10.94 M |
| 09/24/2024 | $0.35 | $0.36 (2.82%) | $0.37 | $0.35 | 528,100 | $11.61 M |
| 09/23/2024 | $0.38 | $0.35 (-7.04%) | $0.40 | $0.34 | 1.17 M | $11.30 M |