ZPTA | Zapata Quantum | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Zapata Quantum (ZPTA)

OTC

$0.01-$0.74 (-98.08%)

Price as of Oct 31, 2024 11:40 AM EDT

N/A
Market Cap
7,400.00%
1-Year Change
Software - Infrastructure
Industry

1 Month
0.00%

Low Price$0.74

High Price$0.99
3 Months
-16.67%

Low Price$0.73

High Price$1.86
1 Year
+7,400.00%

Low Price$0.01

High Price$1.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.74	0.75	0.72	0.75	+1.69%	22,381
09/10/2026	0.77	0.80	0.70	0.74	-5.75%	225,907
09/09/2026	0.83	0.83	0.75	0.78	-3.28%	80,278
09/08/2026	0.90	0.90	0.75	0.81	-0.12%	31,217
09/04/2026	0.85	0.86	0.80	0.81	0.00%	38,106
09/03/2026	0.90	0.90	0.80	0.81	-3.57%	43,849
09/02/2026	0.83	0.90	0.83	0.84	-2.88%	29,296
09/01/2026	0.85	0.90	0.80	0.86	-1.70%	283,896
08/31/2026	0.92	0.99	0.83	0.88	-4.24%	593,087
08/28/2026	0.88	0.96	0.88	0.92	+4.42%	425,360
08/27/2026	0.94	0.94	0.87	0.88	-5.88%	108,351
08/26/2026	0.99	0.99	0.88	0.94	+8.33%	430,546
08/25/2026	0.91	1.10	0.86	0.86	-12.97%	226,792
08/24/2026	0.74	1.06	0.71	0.99	+22.44%	375,974
08/21/2026	0.75	0.83	0.70	0.81	+4.45%	152,217
08/20/2026	0.85	0.86	0.75	0.78	-6.57%	52,933
08/19/2026	0.83	0.90	0.79	0.83	-2.35%	106,769
08/18/2026	0.90	0.90	0.85	0.85	0.00%	15,208
08/17/2026	0.85	0.93	0.85	0.85	-2.08%	21,845
08/14/2026	0.88	0.92	0.79	0.87	-0.17%	21,695
08/13/2026	0.81	0.87	0.78	0.87	+11.47%	20,903
08/12/2026	0.75	0.78	0.73	0.78	+4.00%	92,191
08/11/2026	0.77	0.79	0.71	0.75	-7.41%	142,445
08/10/2026	0.76	0.85	0.76	0.81	0.00%	11,370
08/07/2026	0.77	0.85	0.77	0.81	+7.93%	33,598
08/06/2026	0.75	0.78	0.75	0.75	+2.81%	44,708
08/05/2026	0.84	0.88	0.73	0.73	-13.59%	102,628
08/04/2026	0.87	0.90	0.83	0.84	-4.00%	90,136
08/03/2026	0.81	0.92	0.78	0.88	+7.32%	40,756
07/31/2026	0.88	0.88	0.80	0.82	-6.80%	22,268
07/30/2026	0.85	0.88	0.73	0.88	+3.51%	248,930
07/29/2026	0.88	0.92	0.84	0.85	-7.09%	51,494
07/28/2026	0.92	0.96	0.86	0.91	+3.96%	108,297
07/27/2026	0.91	0.95	0.83	0.88	-2.22%	140,123
07/24/2026	0.95	0.95	0.90	0.90	-5.25%	24,218
07/23/2026	0.99	1.03	0.92	0.95	-3.62%	56,326
07/22/2026	0.94	1.06	0.94	0.99	-1.44%	43,423
07/21/2026	1.00	1.07	0.94	1.00	+3.09%	107,407
07/20/2026	0.92	1.05	0.92	0.97	+4.31%	52,800
07/17/2026	1.03	1.06	0.88	0.93	-5.11%	119,902
07/16/2026	1.04	1.07	0.91	0.98	-6.67%	183,042
07/15/2026	1.10	1.10	1.01	1.05	-3.24%	49,889
07/14/2026	1.12	1.20	1.06	1.09	+5.72%	60,310
07/13/2026	1.07	1.08	1.00	1.03	-0.34%	46,068
07/10/2026	1.06	1.08	1.01	1.03	-2.83%	77,413
07/09/2026	1.04	1.09	1.00	1.06	+2.91%	122,690
07/08/2026	1.05	1.11	0.96	1.03	-1.90%	90,132
07/07/2026	1.08	1.16	1.02	1.05	+0.29%	391,829
07/06/2026	1.12	1.17	1.01	1.05	+4.70%	166,360
07/02/2026	1.27	1.44	0.97	1.00	-22.48%	612,342
07/01/2026	1.30	1.44	1.27	1.29	+1.57%	89,473
06/30/2026	1.30	1.49	1.21	1.27	-11.19%	176,400
06/29/2026	1.52	1.60	1.29	1.43	-2.92%	127,566
06/26/2026	1.34	1.57	1.32	1.47	+10.75%	226,893
06/25/2026	1.54	1.81	1.24	1.33	-11.33%	332,509
06/24/2026	1.99	2.17	1.47	1.50	-19.35%	1,285,448
06/23/2026	1.23	2.35	1.23	1.86	+55.00%	2,142,654
06/22/2026	1.02	1.20	1.02	1.20	+15.38%	187,571
06/18/2026	0.95	1.10	0.87	1.04	+8.33%	119,148
06/17/2026	0.85	1.05	0.80	0.96	+14.83%	264,715
06/16/2026	0.95	0.95	0.80	0.84	-12.00%	98,152
06/15/2026	0.80	0.97	0.75	0.95	+13.10%	85,052
06/12/2026	0.86	0.92	0.75	0.84	-6.67%	81,624
06/11/2026	0.88	0.94	0.74	0.90	+1.13%	315,108
06/10/2026	0.93	0.93	0.65	0.89	-5.33%	395,899
06/09/2026	1.10	1.10	0.75	0.94	-12.96%	243,003
06/08/2026	1.05	1.19	0.93	1.08	+3.85%	99,046
06/05/2026	1.00	1.20	0.92	1.04	-0.95%	148,589
06/04/2026	0.89	1.12	0.87	1.05	+16.67%	252,762
06/03/2026	0.90	0.90	0.86	0.90	+2.27%	29,902
06/02/2026	0.89	0.90	0.85	0.88	-1.12%	53,447
06/01/2026	0.90	0.90	0.78	0.89	-1.11%	41,912
05/29/2026	0.77	0.90	0.77	0.90	+2.27%	41,186
05/28/2026	0.88	0.89	0.77	0.88	+2.62%	47,082
05/27/2026	0.84	0.86	0.80	0.86	+3.31%	43,944
05/26/2026	0.82	0.86	0.60	0.83	-3.49%	86,749
05/22/2026	0.88	0.88	0.82	0.86	+1.18%	30,011
05/21/2026	0.85	0.87	0.80	0.85	0.00%	94,558
05/20/2026	0.88	0.88	0.80	0.85	-2.30%	32,200
05/19/2026	0.80	0.87	0.80	0.87	0.00%	34,798
05/18/2026	0.87	0.87	0.80	0.87	0.00%	34,457
05/15/2026	0.70	0.88	0.70	0.87	+6.10%	50,233
05/14/2026	0.89	0.89	0.70	0.82	-7.87%	68,069
05/13/2026	0.83	0.90	0.79	0.89	0.00%	24,224
05/12/2026	0.90	0.92	0.77	0.89	-1.11%	67,090
05/11/2026	0.88	0.90	0.85	0.90	+1.12%	53,079
05/08/2026	0.95	0.95	0.86	0.89	-3.26%	21,402
05/07/2026	0.86	0.94	0.86	0.92	+2.22%	23,526
05/06/2026	0.75	0.95	0.75	0.90	-2.17%	65,894
05/05/2026	0.91	0.94	0.90	0.92	+0.66%	80,059
05/04/2026	0.84	0.91	0.79	0.91	+11.46%	88,994
05/01/2026	0.83	0.83	0.79	0.82	+3.14%	53,099
04/30/2026	0.74	0.80	0.74	0.80	+7.43%	25,290
04/29/2026	0.80	0.83	0.70	0.74	-2.63%	125,877
04/28/2026	0.73	0.80	0.73	0.76	+4.11%	53,459
04/27/2026	0.82	0.82	0.73	0.73	-3.95%	29,014
04/24/2026	0.65	0.85	0.65	0.76	+13.43%	105,391
04/23/2026	0.60	0.80	0.60	0.67	-5.63%	119,325
04/22/2026	0.76	0.80	0.70	0.71	-5.33%	18,223
04/21/2026	0.71	0.80	0.67	0.75	-6.25%	24,754