5 DAY PERFORMANCE
-10.64%
1 MONTH PERFORMANCE
-46.84%
3 MONTH PERFORMANCE
+600.00%
6 MONTH PERFORMANCE
+27,900.00%
YEAR-TO-DATE PERFORMANCE
-46.84%
1 YEAR PERFORMANCE
+8,300.00%
Zapata Computing Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.91 | $0.85 (-6.59%) | $0.94 | $0.76 | 78.80 K | $81.74 M |
| 01/29/2026 | $0.80 | $0.90 (12.5%) | $0.94 | $0.76 | 304.43 K | $86.54 M |
| 01/28/2026 | $0.83 | $0.80 (-3.61%) | $1.00 | $0.80 | 128.39 K | $76.93 M |
| 01/27/2026 | $0.98 | $0.84 (-14.29%) | $1.01 | $0.60 | 1.03 M | $80.77 M |
| 01/26/2026 | $1.19 | $0.94 (-21.01%) | $1.20 | $0.91 | 267.97 K | $90.39 M |
| 01/23/2026 | $1.13 | $1.15 (1.77%) | $1.25 | $1.10 | 76.44 K | $110.58 M |
| 01/22/2026 | $1.11 | $1.15 (3.6%) | $1.20 | $1.10 | 95.10 K | $110.58 M |
| 01/21/2026 | $1.17 | $1.13 (-3.42%) | $1.30 | $1.10 | 78.43 K | $108.66 M |
| 01/20/2026 | $1.31 | $1.15 (-12.21%) | $1.35 | $1.10 | 141.13 K | $110.58 M |
| 01/16/2026 | $1.26 | $1.30 (3.17%) | $1.38 | $1.20 | 101.64 K | $125.01 M |
| 01/15/2026 | $1.32 | $1.26 (-4.55%) | $1.50 | $1.10 | 227.49 K | $121.16 M |
| 01/14/2026 | $1.12 | $1.37 (22.32%) | $1.40 | $1.12 | 275.48 K | $131.74 M |
| 01/13/2026 | $0.95 | $1.24 (30.53%) | $1.25 | $0.92 | 502.44 K | $119.24 M |
| 01/12/2026 | $0.90 | $0.95 (5.56%) | $1.00 | $0.86 | 213.84 K | $91.35 M |
| 01/09/2026 | $0.80 | $0.85 (6.25%) | $1.00 | $0.80 | 264.57 K | $81.74 M |
| 01/08/2026 | $0.90 | $0.81 (-10.28%) | $1.20 | $0.71 | 1.03 M | $77.65 M |
| 01/07/2026 | $1.32 | $1.12 (-15.15%) | $1.35 | $0.90 | 717.15 K | $107.70 M |
| 01/06/2026 | $1.40 | $1.35 (-3.57%) | $1.50 | $1.28 | 165.27 K | $129.82 M |
| 01/05/2026 | $1.37 | $1.40 (2.19%) | $1.40 | $1.20 | 362.76 K | $134.62 M |
| 01/02/2026 | $1.33 | $1.37 (3.01%) | $1.65 | $1.25 | 381.14 K | $131.74 M |
| 12/31/2025 | $1.40 | $1.58 (12.86%) | $1.60 | $1.30 | 316.59 K | $151.93 M |
| 12/30/2025 | $1.70 | $1.60 (-5.88%) | $1.80 | $1.41 | 375.63 K | $153.85 M |
| 12/29/2025 | $1.60 | $1.66 (3.75%) | $1.80 | $1.50 | 351.10 K | $159.62 M |
| 12/26/2025 | $1.28 | $1.60 (25%) | $1.88 | $1.15 | 1.32 M | $153.85 M |
| 12/24/2025 | $1.15 | $1.21 (5.22%) | $1.29 | $1.05 | 308.36 K | $116.35 M |
| 12/23/2025 | $1.00 | $1.11 (11%) | $1.20 | $0.90 | 285.98 K | $106.74 M |
| 12/22/2025 | $0.75 | $1.00 (33.33%) | $1.10 | $0.55 | 644.40 K | $96.16 M |
| 12/19/2025 | $0.80 | $0.67 (-16.25%) | $0.88 | $0.53 | 323.90 K | $64.43 M |
| 12/18/2025 | $0.94 | $0.89 (-5.42%) | $1.00 | $0.76 | 310.27 K | $85.58 M |
| 12/17/2025 | $0.98 | $0.94 (-3.59%) | $1.13 | $0.78 | 1.14 M | $90.39 M |
| 12/16/2025 | $0.65 | $0.94 (44.62%) | $0.95 | $0.50 | 1.44 M | $90.39 M |
| 12/15/2025 | $0.40 | $0.52 (30%) | $0.59 | $0.21 | 1.16 M | $50.00 M |
| 12/12/2025 | $0.24 | $0.40 (66.67%) | $0.43 | $0.21 | 1.18 M | $38.46 M |
| 12/11/2025 | $0.24 | $0.25 (2.08%) | $0.25 | $0.18 | 947.22 K | $23.56 M |
| 12/10/2025 | $0.12 | $0.24 (100%) | $0.25 | $0.12 | 1.71 M | $23.08 M |
| 12/09/2025 | $0.10 | $0.15 (50%) | $0.15 | $0.10 | 13.81 K | $14.42 M |
| 12/08/2025 | $0.10 | $0.15 (49.55%) | $0.15 | $0.10 | 70.00 K | $14.42 M |
| 12/05/2025 | $0.13 | $0.15 (14.42%) | $0.15 | $0.04 | 70.28 K | $14.42 M |
| 12/04/2025 | $0.13 | $0.14 (8%) | $0.15 | $0.04 | 213.00 K | $13.56 M |
| 12/03/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 70.00 K | $14.42 M |
| 12/02/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 70.00 K | $14.42 M |
| 12/01/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.12 | 121.66 K | $14.42 M |
| 11/28/2025 | $0.14 | $0.15 (7.14%) | $0.18 | $0.14 | 73.47 K | $14.42 M |
| 11/26/2025 | $0.13 | $0.14 (7.69%) | $0.15 | $0.13 | 70.00 K | $13.46 M |
| 11/25/2025 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.14 | 70.00 K | $13.46 M |
| 11/24/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.13 | 70.00 K | $14.42 M |
| 11/21/2025 | $0.12 | $0.14 (16.67%) | $0.17 | $0.12 | 70.00 K | $13.46 M |
| 11/20/2025 | $0.15 | $0.14 (-6.67%) | $0.18 | $0.14 | 194.94 K | $13.46 M |
| 11/19/2025 | $0.17 | $0.15 (-11.76%) | $0.17 | $0.13 | 70.00 K | $14.42 M |
| 11/18/2025 | $0.15 | $0.16 (3.33%) | $0.16 | $0.12 | 96.04 K | $14.90 M |
| 11/17/2025 | $0.12 | $0.14 (16.67%) | $0.17 | $0.12 | 79.66 K | $13.46 M |
| 11/14/2025 | $0.15 | $0.13 (-16.67%) | $0.15 | $0.12 | 273.24 K | $12.02 M |
| 11/13/2025 | $0.13 | $0.14 (7.69%) | $0.15 | $0.13 | 98.95 K | $13.46 M |
| 11/12/2025 | $0.14 | $0.14 (0%) | $0.15 | $0.13 | 77.92 K | $13.46 M |
| 11/11/2025 | $0.13 | $0.14 (3.85%) | $0.15 | $0.13 | 117.82 K | $12.98 M |
| 11/10/2025 | $0.10 | $0.14 (40%) | $0.15 | $0.10 | 110.65 K | $13.46 M |
| 11/07/2025 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.13 | 121.12 K | $13.46 M |
| 11/06/2025 | $0.13 | $0.14 (7.31%) | $0.14 | $0.13 | 83.55 K | $13.41 M |
| 11/05/2025 | $0.13 | $0.13 (0%) | $0.14 | $0.12 | 51.49 K | $12.50 M |
| 11/04/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 6.12 K | $13.46 M |
| 11/03/2025 | $0.13 | $0.12 (-7.76%) | $0.15 | $0.10 | 26.10 K | $11.54 M |
| 10/31/2025 | $0.10 | $0.12 (20%) | $0.15 | $0.10 | 12.47 K | $11.54 M |
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.
