5 DAY PERFORMANCE
+426.67%
1 MONTH PERFORMANCE
+11,185.71%
3 MONTH PERFORMANCE
+78,900.00%
6 MONTH PERFORMANCE
+15,700.00%
YEAR-TO-DATE PERFORMANCE
-41.48%
1 YEAR PERFORMANCE
-79.07%
Zapata Computing Holdings Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $0.05 | $0.07 (31.4%) | $0.08 | $0.05 | 166.48 K | $358.55 K |
| 09/19/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.02 | 227.30 K | $272.87 K |
| 09/18/2025 | $0.02 | $0.04 (100%) | $0.04 | $0.02 | 151.88 K | $218.30 K |
| 09/17/2025 | $0.04 | $0.02 (-62.5%) | $0.04 | $0.02 | 29.77 K | $81.86 K |
| 09/16/2025 | $0.01 | $0.02 (82.38%) | $0.04 | $0.01 | 355.43 K | $96.05 K |
| 09/15/2025 | $0.03 | $0.01 (-66.67%) | $0.03 | $0.01 | 22.07 K | $54.57 K |
| 09/12/2025 | $0.00 | $0.01 (900%) | $0.03 | $0.00 | 8.63 K | $54.57 K |
| 09/11/2025 | $0.05 | $0.03 (-44.44%) | $0.05 | $0.01 | 105.02 K | $136.43 K |
| 09/10/2025 | $0.05 | $0.01 (-75.31%) | $0.05 | $0.01 | 8.86 K | $65.49 K |
| 09/09/2025 | $0.01 | $0.01 (0%) | $0.02 | $0.01 | 486.31 K | $54.57 K |
| 09/08/2025 | $0.02 | $0.02 (-25%) | $0.02 | $0.00 | 70.24 K | $81.86 K |
| 09/05/2025 | $0.02 | $0.02 (31%) | $0.02 | $0.01 | 71.36 K | $107.24 K |
| 09/04/2025 | $0.01 | $0.02 (50%) | $0.02 | $0.00 | 509.90 K | $81.86 K |
| 09/03/2025 | $0.00 | $0.01 (200%) | $0.01 | $0.00 | 17.05 K | $32.74 K |
| 09/02/2025 | $0.01 | $0.00 (-82%) | $0.01 | $0.00 | 115.85 K | $9.82 K |
| 08/29/2025 | $0.02 | $0.01 (-44.44%) | $0.02 | $0.01 | 4.22 K | $54.57 K |
| 08/28/2025 | $0.00 | $0.01 (400%) | $0.01 | $0.00 | 90.87 K | $54.57 K |
| 08/27/2025 | $0.00 | $0.00 (0%) | $0.01 | $0.00 | 725 | $2.73 K |
| 08/26/2025 | $0.00 | $0.01 (4900%) | $0.01 | $0.00 | 461 | $54.57 K |
| 08/25/2025 | $0.00 | $0.00 (0%) | $0.01 | $0.00 | 6.89 K | $1.09 K |
| 08/22/2025 | $0.01 | $0.00 (-93%) | $0.01 | $0.00 | 15.49 K | $3.82 K |
| 08/21/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 297 | $54.57 K |
| 08/20/2025 | $0.01 | $0.00 (-71.01%) | $0.01 | $0.00 | 6.79 K | $10.91 K |
| 08/19/2025 | $0.02 | $0.01 (-44.44%) | $0.02 | $0.01 | 2.08 K | $54.57 K |
| 08/18/2025 | $0.01 | $0.00 (-80%) | $0.01 | $0.00 | 759 | $10.91 K |
| 08/15/2025 | $0.02 | $0.00 (-88.89%) | $0.02 | $0.00 | 3.03 K | $10.91 K |
| 08/14/2025 | $0.02 | $0.00 (-94%) | $0.02 | $0.00 | 190.16 K | $4.91 K |
| 08/13/2025 | $0.00 | $0.00 (-75%) | $0.02 | $0.00 | 29.06 K | $2.73 K |
| 08/12/2025 | $0.02 | $0.00 (-88.89%) | $0.02 | $0.00 | 19.45 K | $10.91 K |
| 08/11/2025 | $0.00 | $0.00 (0%) | $0.02 | $0.00 | 21.63 K | $10.91 K |
| 08/08/2025 | $0.02 | $0.00 (-88.89%) | $0.02 | $0.00 | 16.28 K | $10.91 K |
| 08/07/2025 | $0.02 | $0.00 (-89.82%) | $0.02 | $0.00 | 6.37 K | $10.91 K |
| 08/06/2025 | $0.02 | $0.00 (-96%) | $0.02 | $0.00 | 5.93 K | $3.27 K |
| 08/05/2025 | $0.02 | $0.00 (-92%) | $0.02 | $0.00 | 7.17 K | $38.62 K |
| 08/04/2025 | $0.01 | $0.00 (-86%) | $0.01 | $0.00 | 31.52 K | $45.06 K |
| 08/01/2025 | $0.00 | $0.01 (2400%) | $0.02 | $0.00 | 4.26 K | $160.91 K |
| 07/31/2025 | $0.00 | $0.00 (400%) | $0.02 | $0.00 | 71.44 K | $96.55 K |
| 07/30/2025 | $0.00 | $0.00 (200%) | $0.02 | $0.00 | 25.30 K | $19.31 K |
| 07/29/2025 | $0.02 | $0.02 (-7.69%) | $0.02 | $0.02 | 39.37 K | $579.28 K |
| 07/28/2025 | $0.01 | $0.00 (-90.43%) | $0.01 | $0.00 | 4.00 K | $35.40 K |
| 07/25/2025 | $0.00 | $0.00 (-45%) | $0.02 | $0.00 | 27.75 K | $35.40 K |
| 07/24/2025 | $0.00 | $0.00 (33.33%) | $0.02 | $0.00 | 1.33 K | $64.36 K |
| 07/23/2025 | $0.02 | $0.00 (-92.5%) | $0.02 | $0.00 | 34.59 K | $48.27 K |
| 07/22/2025 | $0.02 | $0.00 (-92.5%) | $0.02 | $0.00 | 27.95 K | $48.27 K |
| 07/21/2025 | $0.00 | $0.00 (150%) | $0.02 | $0.00 | 30.64 K | $16.09 K |
| 07/18/2025 | $0.02 | $0.00 (-92.39%) | $0.02 | $0.00 | 35.87 K | $45.06 K |
| 07/17/2025 | $0.00 | $0.00 (300%) | $0.02 | $0.00 | 6.57 K | $64.36 K |
| 07/16/2025 | $0.02 | $0.00 (-94.74%) | $0.02 | $0.00 | 10.11 K | $32.18 K |
| 07/15/2025 | $0.02 | $0.00 (-87.37%) | $0.02 | $0.00 | 1.51 K | $77.24 K |
| 07/14/2025 | $0.02 | $0.00 (-87.5%) | $0.02 | $0.00 | 11.05 K | $80.46 K |
| 07/11/2025 | $0.00 | $0.00 (25%) | $0.02 | $0.00 | 2.26 K | $48.27 K |
| 07/10/2025 | $0.00 | $0.00 (14.29%) | $0.02 | $0.00 | 54.28 K | $25.75 K |
| 07/09/2025 | $0.02 | $0.00 (-96.5%) | $0.02 | $0.00 | 7.63 K | $22.53 K |
| 07/08/2025 | $0.02 | $0.00 (-92.5%) | $0.02 | $0.00 | 3.55 K | $48.27 K |
| 07/07/2025 | $0.00 | $0.01 (257.14%) | $0.02 | $0.00 | 124.82 K | $160.91 K |
| 07/03/2025 | $0.01 | $0.01 (66.67%) | $0.01 | $0.01 | 7.54 K | $321.82 K |
| 07/02/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 962 | $643.65 K |
| 07/01/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 71.45 K | $643.65 K |
| 06/30/2025 | $0.01 | $0.02 (100%) | $0.02 | $0.01 | 152.50 K | $643.65 K |
| 06/27/2025 | $0.02 | $0.01 (-71.82%) | $0.03 | $0.01 | 1.10 K | $199.53 K |
| 06/26/2025 | $0.01 | $0.01 (16.67%) | $0.03 | $0.01 | 137.24 K | $450.55 K |
| 06/25/2025 | $0.01 | $0.01 (100%) | $0.02 | $0.01 | 246.70 K | $386.19 K |
| 06/24/2025 | $0.00 | $0.01 (233.33%) | $0.01 | $0.00 | 12.86 K | $160.91 K |
| 06/23/2025 | $0.01 | $0.01 (13.64%) | $0.02 | $0.00 | 807.17 K | $321.82 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
