Zapata Computing Holdings Inc (ZPTA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0032 | 0.559440559441 | 0.572 | 0.6 | 0.5066 | 727215 | 0.55384179 | CS |
| 4 | -0.1847 | -24.3058297144 | 0.7599 | 0.7719 | 0.5066 | 860676 | 0.61676593 | CS |
| 12 | -1.5948 | -73.4930875576 | 2.17 | 2.17 | 0.5066 | 1155676 | 1.12698793 | CS |
| 26 | -14.8748 | -96.2770226537 | 15.45 | 15.5 | 0.5066 | 1434841 | 1.82076969 | CS |
| 52 | -14.8748 | -96.2770226537 | 15.45 | 15.5 | 0.5066 | 1434841 | 1.82076969 | CS |
| 156 | -14.8748 | -96.2770226537 | 15.45 | 15.5 | 0.5066 | 1434841 | 1.82076969 | CS |
| 260 | -14.8748 | -96.2770226537 | 15.45 | 15.5 | 0.5066 | 1434841 | 1.82076969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 0.5885 | 0.0148 | 2.58 | 0.59 | 0.6 | 0.55 | 2898782 |
| 1720478100 | 0.5737 | 0.0387 | 7.23 | 0.55 | 0.59 | 0.5401 | 1382138 |
| 1720218900 | 0.535 | 0.0065 | 1.23 | 0.54 | 0.54 | 0.5066 | 528014 |
| 1720040640 | 0.5285 | -0.016 | -2.94 | 0.528 | 0.54852 | 0.528 | 510522 |
| 1719959700 | 0.5445 | -0.0265 | -4.64 | 0.5719999 | 0.5788 | 0.5361 | 488185 |
| 1719873300 | 0.5709999 | -0.0236 | -3.97 | 0.5954 | 0.6 | 0.56 | 499181 |
| 1719614100 | 0.5946 | 0 | 0.00 | 0.5946 | 0.5946 | 0.5946 | 0 |
| 1719527700 | 0.5946 | -0.0274 | -4.41 | 0.6191 | 0.6254999 | 0.5755 | 819281 |
| 1719441300 | 0.622 | -0.0245 | -3.79 | 0.64 | 0.6599 | 0.5886 | 763070 |
| 1719354900 | 0.6465 | 0.0012 | 0.19 | 0.65 | 0.652 | 0.62 | 554679 |
| 1719268500 | 0.6453 | 0.0614 | 10.52 | 0.6523 | 0.6543 | 0.59 | 2577990 |
| 1719009300 | 0.5839 | -0.0084 | -1.42 | 0.5679999 | 0.6193 | 0.5659999 | 1047210 |
| 1718922900 | 0.5923 | -0.0387 | -6.13 | 0.6403 | 0.74 | 0.581 | 2283454 |
| 1718750100 | 0.631 | -0.034 | -5.11 | 0.674 | 0.675 | 0.6309 | 475678 |
| 1718663700 | 0.665 | -0.0436 | -6.15 | 0.73 | 0.73 | 0.635 | 722295 |
| 1718404500 | 0.7086 | 0.0068 | 0.97 | 0.6838 | 0.7199 | 0.68 | 226810 |
| 1718318100 | 0.7018 | -0.0082 | -1.15 | 0.738 | 0.7390989 | 0.667 | 682540 |
| 1718231700 | 0.71 | 0 | 0.00 | 0.721 | 0.73 | 0.71 | 212939 |
| 1718145300 | 0.71 | -0.062 | -8.03 | 0.7599 | 0.7719 | 0.6969 | 857506 |
| 1718058900 | 0.772 | 0.057 | 7.97 | 0.71 | 0.79 | 0.71 | 875696 |
| 1717799700 | 0.715 | -0.115 | -13.86 | 0.8147 | 0.8174 | 0.7007 | 1497528 |
| 1717713300 | 0.83 | -0.009 | -1.07 | 0.83 | 0.8619 | 0.8012 | 666242 |
| 1717626900 | 0.839 | 0.004 | 0.48 | 0.8129999 | 0.8587 | 0.801 | 560578 |
| 1717540500 | 0.835 | -0.006 | -0.71 | 0.8303 | 0.8899 | 0.8134 | 796030 |
| 1717454100 | 0.841 | -0.0092 | -1.08 | 0.8708 | 0.875 | 0.8307 | 1657820 |
| 1717194900 | 0.8502 | 0.0402 | 4.96 | 0.809 | 0.9445 | 0.809 | 946899 |
| 1717108500 | 0.81 | -0.0209 | -2.52 | 0.812 | 0.8288 | 0.8 | 382899 |
| 1717022100 | 0.8309 | -0.0911 | -9.88 | 0.945 | 0.96 | 0.8135 | 732678 |
| 1716935700 | 0.922 | 0.0905 | 10.88 | 0.84 | 0.94 | 0.8275 | 801930 |
| 1716590100 | 0.8315 | -0.0083 | -0.99 | 0.824 | 0.8499 | 0.8094 | 402017 |
| 1716503700 | 0.8398 | -0.0102 | -1.20 | 0.8522 | 0.8797 | 0.81 | 607826 |
| 1716417300 | 0.85 | -0.0281 | -3.20 | 0.87 | 0.8875 | 0.8344 | 558570 |
| 1716330900 | 0.8781 | 0.0526 | 6.37 | 0.8149999 | 0.899 | 0.8149999 | 835264 |
| 1716244500 | 0.8255 | -0.0845 | -9.29 | 0.912 | 0.915 | 0.8209999 | 925569 |
| 1715985300 | 0.91 | -0.02 | -2.15 | 0.9 | 0.9377 | 0.865 | 962668 |
| 1715898900 | 0.93 | -0.0699 | -6.99 | 1.02 | 1.0299 | 0.9 | 1637590 |
| 1715812500 | 0.9999 | -0.3101 | -23.67 | 1.16 | 1.1854 | 0.98 | 3287476 |
| 1715726100 | 1.31 | 0.08 | 6.50 | 1.27 | 1.37 | 1.21 | 2314530 |
| 1715639700 | 1.23 | 0.04 | 3.36 | 1.17 | 1.25 | 1.11 | 1015861 |
| 1715380500 | 1.19 | -0.04 | -3.25 | 1.21 | 1.24 | 1.1604 | 665640 |
| 1715294100 | 1.23 | -0.01 | -0.81 | 1.24 | 1.25 | 1.15 | 991932 |
| 1715207700 | 1.24 | -0.02 | -1.59 | 1.3 | 1.3 | 1.22 | 661523 |
| 1715121300 | 1.26 | 0.03 | 2.44 | 1.23 | 1.33 | 1.21 | 1210045 |
| 1715034900 | 1.23 | -0.02 | -1.60 | 1.28 | 1.3389 | 1.2199 | 1059344 |
| 1714775700 | 1.25 | -0.09 | -6.72 | 1.3899999 | 1.4013 | 1.24 | 1066425 |
| 1714689300 | 1.34 | 0.04 | 3.08 | 1.3 | 1.3799999 | 1.3 | 714369 |
| 1714602900 | 1.3 | -0.05 | -3.70 | 1.35 | 1.37 | 1.3 | 813885 |
| 1714516500 | 1.35 | -0.15 | -10.00 | 1.51 | 1.51 | 1.35 | 1175147 |
| 1714430100 | 1.5 | -0.08 | -5.06 | 1.58 | 1.6 | 1.5 | 1054623 |
| 1714170900 | 1.58 | -0.03 | -1.86 | 1.55 | 1.669 | 1.51 | 989893 |
| 1714084500 | 1.61 | 0 | 0.00 | 1.55 | 1.65 | 1.5 | 1551491 |
| 1713998100 | 1.61 | 0.05 | 3.21 | 1.74 | 1.74 | 1.57 | 12901062 |
| 1713911700 | 1.56 | -0.17 | -9.83 | 1.6399999 | 1.7 | 1.525 | 805636 |
| 1713825300 | 1.73 | -0.01 | -0.57 | 1.81 | 1.83 | 1.7 | 314629 |
| 1713566100 | 1.74 | -0.21 | -10.77 | 1.8 | 1.92 | 1.74 | 617655 |
| 1713479700 | 1.95 | -0.01 | -0.51 | 1.97 | 2.0598 | 1.89 | 329872 |
| 1713393300 | 1.96 | 0.02 | 1.03 | 1.93 | 2.15 | 1.87 | 661084 |
| 1713306900 | 1.94 | -0.29 | -13.00 | 2.17 | 2.17 | 1.9 | 1036464 |
| 1713220500 | 2.23 | -0.2 | -8.23 | 2.3 | 2.41 | 2.1701 | 1186856 |
| 1712961300 | 2.43 | -0.07 | -2.80 | 2.96 | 3.14 | 2.4 | 13381785 |
| 1712874900 | 2.5 | 0.13 | 5.49 | 2.35 | 2.61 | 2.23 | 741264 |
| 1712788500 | 2.37 | -0.24 | -9.20 | 2.44 | 2.59 | 2.32 | 473118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
