5 DAY PERFORMANCE
-47.33%
1 MONTH PERFORMANCE
-43.57%
3 MONTH PERFORMANCE
+558.33%
6 MONTH PERFORMANCE
+26,233.33%
YEAR-TO-DATE PERFORMANCE
-41.48%
1 YEAR PERFORMANCE
+342.58%
Zapata Computing Holdings Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $0.12 | $0.24 (100%) | $0.25 | $0.12 | 1.71 M | $1.26 M |
| 12/09/2025 | $0.10 | $0.15 (50%) | $0.15 | $0.10 | 13.81 K | $818.61 K |
| 12/08/2025 | $0.10 | $0.15 (49.55%) | $0.15 | $0.10 | 70.00 K | $818.61 K |
| 12/05/2025 | $0.13 | $0.15 (14.42%) | $0.15 | $0.04 | 70.28 K | $818.61 K |
| 12/04/2025 | $0.13 | $0.14 (8%) | $0.15 | $0.04 | 213.00 K | $769.49 K |
| 12/03/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 70.00 K | $818.61 K |
| 12/02/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 70.00 K | $818.61 K |
| 12/01/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.12 | 121.66 K | $818.61 K |
| 11/28/2025 | $0.14 | $0.15 (7.14%) | $0.18 | $0.14 | 73.47 K | $818.61 K |
| 11/26/2025 | $0.13 | $0.14 (7.69%) | $0.15 | $0.13 | 70.00 K | $764.03 K |
| 11/25/2025 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.14 | 70.00 K | $764.03 K |
| 11/24/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.13 | 70.00 K | $818.61 K |
| 11/21/2025 | $0.12 | $0.14 (16.67%) | $0.17 | $0.12 | 70.00 K | $764.03 K |
| 11/20/2025 | $0.15 | $0.14 (-6.67%) | $0.18 | $0.14 | 194.94 K | $764.03 K |
| 11/19/2025 | $0.17 | $0.15 (-11.76%) | $0.17 | $0.13 | 70.00 K | $818.61 K |
| 11/18/2025 | $0.15 | $0.16 (3.33%) | $0.16 | $0.12 | 96.04 K | $845.89 K |
| 11/17/2025 | $0.12 | $0.14 (16.67%) | $0.17 | $0.12 | 79.66 K | $764.03 K |
| 11/14/2025 | $0.15 | $0.13 (-16.67%) | $0.15 | $0.12 | 273.24 K | $682.17 K |
| 11/13/2025 | $0.13 | $0.14 (7.69%) | $0.15 | $0.13 | 98.95 K | $764.03 K |
| 11/12/2025 | $0.14 | $0.14 (0%) | $0.15 | $0.13 | 77.92 K | $764.03 K |
| 11/11/2025 | $0.13 | $0.14 (3.85%) | $0.15 | $0.13 | 117.82 K | $736.75 K |
| 11/10/2025 | $0.10 | $0.14 (40%) | $0.15 | $0.10 | 110.65 K | $764.03 K |
| 11/07/2025 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.13 | 121.12 K | $764.03 K |
| 11/06/2025 | $0.13 | $0.14 (7.31%) | $0.14 | $0.13 | 83.55 K | $761.31 K |
| 11/05/2025 | $0.13 | $0.13 (0%) | $0.14 | $0.12 | 51.49 K | $709.46 K |
| 11/04/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 6.12 K | $764.03 K |
| 11/03/2025 | $0.13 | $0.12 (-7.76%) | $0.15 | $0.10 | 26.10 K | $654.89 K |
| 10/31/2025 | $0.10 | $0.12 (20%) | $0.15 | $0.10 | 12.47 K | $654.89 K |
| 10/30/2025 | $0.10 | $0.10 (1.85%) | $0.15 | $0.10 | 119.42 K | $555.83 K |
| 10/29/2025 | $0.11 | $0.12 (9.09%) | $0.12 | $0.11 | 12.97 K | $654.89 K |
| 10/28/2025 | $0.10 | $0.11 (10%) | $0.13 | $0.10 | 2.83 K | $600.31 K |
| 10/27/2025 | $0.17 | $0.11 (-35.29%) | $0.17 | $0.11 | 8.31 K | $600.31 K |
| 10/24/2025 | $0.13 | $0.17 (36%) | $0.17 | $0.13 | 38.85 K | $927.76 K |
| 10/23/2025 | $0.13 | $0.15 (17.65%) | $0.20 | $0.13 | 52.09 K | $818.61 K |
| 10/22/2025 | $0.10 | $0.13 (25%) | $0.13 | $0.10 | 11.99 K | $682.17 K |
| 10/21/2025 | $0.14 | $0.20 (41.09%) | $0.20 | $0.14 | 83.50 K | $1.09 M |
| 10/20/2025 | $0.15 | $0.20 (33.33%) | $0.20 | $0.10 | 84.31 K | $1.09 M |
| 10/17/2025 | $0.14 | $0.20 (42.86%) | $0.20 | $0.10 | 148.03 K | $1.09 M |
| 10/16/2025 | $0.10 | $0.14 (35.27%) | $0.20 | $0.08 | 991.06 K | $764.03 K |
| 10/15/2025 | $0.09 | $0.09 (-3.54%) | $0.13 | $0.09 | 210.86 K | $491.16 K |
| 10/14/2025 | $0.09 | $0.12 (28.62%) | $0.12 | $0.08 | 119.18 K | $654.89 K |
| 10/13/2025 | $0.12 | $0.09 (-25%) | $0.12 | $0.08 | 36.30 K | $491.16 K |
| 10/10/2025 | $0.12 | $0.09 (-24.17%) | $0.12 | $0.08 | 25.64 K | $496.62 K |
| 10/09/2025 | $0.12 | $0.09 (-22.25%) | $0.12 | $0.09 | 10.98 K | $509.17 K |
| 10/08/2025 | $0.08 | $0.08 (0%) | $0.12 | $0.08 | 21.46 K | $436.59 K |
| 10/07/2025 | $0.09 | $0.08 (-14.26%) | $0.11 | $0.08 | 75.30 K | $436.59 K |
| 10/06/2025 | $0.08 | $0.11 (37.5%) | $0.11 | $0.08 | 25.16 K | $600.31 K |
| 10/03/2025 | $0.07 | $0.11 (57.14%) | $0.14 | $0.05 | 720.13 K | $600.31 K |
| 10/02/2025 | $0.06 | $0.05 (-16.07%) | $0.09 | $0.04 | 29.83 K | $256.50 K |
| 10/01/2025 | $0.06 | $0.09 (50%) | $0.09 | $0.05 | 3.46 K | $491.16 K |
| 09/30/2025 | $0.05 | $0.05 (-10%) | $0.10 | $0.04 | 33.96 K | $245.58 K |
| 09/29/2025 | $0.10 | $0.05 (-49%) | $0.11 | $0.04 | 186.72 K | $278.33 K |
| 09/26/2025 | $0.05 | $0.07 (52.01%) | $0.10 | $0.04 | 18.87 K | $382.02 K |
| 09/25/2025 | $0.05 | $0.05 (0%) | $0.10 | $0.05 | 29.15 K | $272.87 K |
| 09/24/2025 | $0.05 | $0.05 (0%) | $0.11 | $0.05 | 76.20 K | $272.87 K |
| 09/23/2025 | $0.05 | $0.07 (40%) | $0.08 | $0.03 | 128.25 K | $382.02 K |
| 09/22/2025 | $0.05 | $0.08 (56%) | $0.08 | $0.04 | 340.23 K | $425.68 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 |
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.
