-
5 DAY PERFORMANCE
-3.02% -
1 MONTH PERFORMANCE
-30.00% -
3 MONTH PERFORMANCE
-41.67% -
6 MONTH PERFORMANCE
-97.43% -
YEAR-TO-DATE PERFORMANCE
-96.78% -
1 YEAR PERFORMANCE
-96.74%
Zapata Computing Holdings Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.33 | $0.35 (8.4%) | $0.36 | $0.33 | 231,776 | $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 |
| 09/20/2024 | $0.38 | $0.38 (-1.2%) | $0.40 | $0.37 | 795,600 | $12.15 M |
| 09/19/2024 | $0.39 | $0.39 (-0.26%) | $0.42 | $0.38 | 477,304 | $12.55 M |
| 09/18/2024 | $0.37 | $0.38 (1.61%) | $0.41 | $0.37 | 799,231 | $12.20 M |
| 09/17/2024 | $0.40 | $0.38 (-3.9%) | $0.41 | $0.37 | 914,200 | $12.37 M |
| 09/16/2024 | $0.43 | $0.39 (-9.23%) | $0.44 | $0.39 | 1.42 M | $12.56 M |
| 09/13/2024 | $0.47 | $0.44 (-7.17%) | $0.49 | $0.43 | 516,403 | $14.04 M |
| 09/12/2024 | $0.46 | $0.47 (1.29%) | $0.49 | $0.46 | 173,700 | $15.13 M |
| 09/11/2024 | $0.44 | $0.47 (7.34%) | $0.47 | $0.43 | 234,100 | $15.06 M |
| 09/10/2024 | $0.46 | $0.43 (-6%) | $0.47 | $0.43 | 222,429 | $13.92 M |
| 09/09/2024 | $0.45 | $0.45 (0.02%) | $0.47 | $0.45 | 677,000 | $14.49 M |
| 09/06/2024 | $0.46 | $0.44 (-4.92%) | $0.46 | $0.43 | 339,037 | $14.00 M |
| 09/05/2024 | $0.46 | $0.46 (-0.22%) | $0.47 | $0.46 | 259,700 | $14.77 M |
| 09/04/2024 | $0.47 | $0.47 (0.94%) | $0.49 | $0.46 | 181,827 | $15.16 M |
| 09/03/2024 | $0.49 | $0.49 (-1.18%) | $0.50 | $0.48 | 236,425 | $15.61 M |
| 08/30/2024 | $0.50 | $0.50 (0.5%) | $0.51 | $0.49 | 181,426 | $16.17 M |
| 08/29/2024 | $0.48 | $0.50 (4.17%) | $0.51 | $0.47 | 448,132 | $16.09 M |
| 08/28/2024 | $0.49 | $0.47 (-4.86%) | $0.49 | $0.46 | 463,223 | $15.00 M |
| 08/27/2024 | $0.50 | $0.49 (-1.48%) | $0.52 | $0.48 | 640,000 | $15.88 M |
| 08/26/2024 | $0.49 | $0.51 (3.22%) | $0.55 | $0.49 | 882,105 | $16.41 M |
| 08/23/2024 | $0.50 | $0.49 (-1.18%) | $0.51 | $0.49 | 278,200 | $15.90 M |
| 08/22/2024 | $0.51 | $0.49 (-3.77%) | $0.52 | $0.49 | 580,600 | $15.92 M |
| 08/21/2024 | $0.50 | $0.50 (0.02%) | $0.52 | $0.48 | 660,187 | $16.09 M |
| 08/20/2024 | $0.54 | $0.50 (-6.67%) | $0.56 | $0.49 | 989,600 | $16.22 M |
| 08/19/2024 | $0.57 | $0.55 (-3.51%) | $0.57 | $0.52 | 1.03 M | $17.70 M |
| 08/16/2024 | $0.56 | $0.57 (1.68%) | $0.60 | $0.54 | 1.18 M | $18.34 M |
| 08/15/2024 | $0.57 | $0.57 (-1.12%) | $0.61 | $0.56 | 1.25 M | $18.20 M |
| 08/14/2024 | $0.51 | $0.59 (15.4%) | $0.61 | $0.48 | 3.32 M | $18.95 M |
| 08/13/2024 | $0.59 | $0.54 (-8.26%) | $0.72 | $0.52 | 28.35 M | $17.27 M |
| 08/12/2024 | $0.49 | $0.51 (4.63%) | $0.55 | $0.49 | 454,921 | $16.50 M |
| 08/09/2024 | $0.47 | $0.48 (3.32%) | $0.51 | $0.47 | 510,208 | $2.65 M |
| 08/08/2024 | $0.43 | $0.47 (9.44%) | $0.49 | $0.43 | 454,206 | $2.54 M |
| 08/07/2024 | $0.46 | $0.43 (-8.41%) | $0.49 | $0.43 | 346,024 | $2.32 M |
| 08/06/2024 | $0.45 | $0.45 (0.84%) | $0.46 | $0.43 | 277,742 | $2.48 M |
| 08/05/2024 | $0.40 | $0.44 (8.66%) | $0.46 | $0.36 | 976,900 | $2.40 M |
| 08/02/2024 | $0.52 | $0.49 (-4.93%) | $0.52 | $0.49 | 630,748 | $2.67 M |
| 08/01/2024 | $0.55 | $0.52 (-5.52%) | $0.59 | $0.52 | 658,011 | $2.85 M |
| 07/31/2024 | $0.54 | $0.57 (5.16%) | $0.62 | $0.52 | 1.54 M | $3.12 M |
| 07/30/2024 | $0.54 | $0.55 (1.72%) | $0.56 | $0.51 | 1.07 M | $3.01 M |
| 07/29/2024 | $0.59 | $0.56 (-5.59%) | $0.61 | $0.54 | 1.81 M | $3.04 M |
| 07/26/2024 | $0.58 | $0.59 (2.25%) | $0.61 | $0.53 | 8.91 M | $3.25 M |
| 07/25/2024 | $0.55 | $0.54 (-1.82%) | $0.57 | $0.53 | 3.90 M | $2.95 M |
| 07/24/2024 | $0.58 | $0.56 (-2.76%) | $0.60 | $0.56 | 501,915 | $3.06 M |
| 07/23/2024 | $0.57 | $0.57 (-0.8%) | $0.59 | $0.55 | 374,680 | $3.11 M |
| 07/22/2024 | $0.56 | $0.58 (3.04%) | $0.60 | $0.55 | 457,843 | $3.15 M |
| 07/19/2024 | $0.58 | $0.54 (-6.9%) | $0.60 | $0.54 | 917,791 | $2.95 M |
| 07/18/2024 | $0.61 | $0.59 (-3.28%) | $0.63 | $0.58 | 517,970 | $3.22 M |
| 07/17/2024 | $0.63 | $0.62 (-2.33%) | $0.65 | $0.61 | 643,742 | $3.36 M |
| 07/16/2024 | $0.68 | $0.64 (-5.57%) | $0.68 | $0.62 | 999,762 | $3.50 M |
| 07/15/2024 | $0.73 | $0.69 (-6.03%) | $0.78 | $0.69 | 1.44 M | $3.77 M |
| 07/12/2024 | $0.68 | $0.74 (7.97%) | $0.76 | $0.63 | 1.39 M | $4.02 M |
| 07/11/2024 | $0.59 | $0.67 (12.79%) | $0.68 | $0.57 | 1.62 M | $3.66 M |
| 07/10/2024 | $0.59 | $0.57 (-2.42%) | $0.60 | $0.56 | 748,940 | $3.12 M |
| 07/09/2024 | $0.59 | $0.59 (-0.25%) | $0.60 | $0.55 | 2.90 M | $3.21 M |
| 07/08/2024 | $0.55 | $0.57 (4.31%) | $0.59 | $0.54 | 1.39 M | $3.13 M |
| 07/05/2024 | $0.54 | $0.54 (-0.93%) | $0.54 | $0.51 | 528,014 | $2.92 M |
| 07/03/2024 | $0.53 | $0.53 (0.09%) | $0.55 | $0.53 | 510,522 | $2.88 M |
| 07/02/2024 | $0.57 | $0.54 (-4.81%) | $0.58 | $0.54 | 488,185 | $2.97 M |
| 07/01/2024 | $0.60 | $0.57 (-4.1%) | $0.60 | $0.56 | 500,440 | $3.12 M |