Zapata Quantum, Inc. ZPTA
0.60 USD -0.07 (-9.85%)
Regular-session close
0.595 Day range 0.70
0.041 52-week range 2.35
- YTD
- -62.34%
- 1 year
- +325.00%
ZPTA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.65 | 0.70 | 0.60 | 0.60 | -0.07 | -9.85% | 51,920 |
| Nov 12, 2026 | 0.66 | 0.75 | 0.65 | 0.66 | -0.06 | -8.85% | 39,076 |
| Nov 11, 2026 | 0.73 | 0.77 | 0.71 | 0.72 | -0.01 | -0.81% | 119,256 |
| Nov 10, 2026 | 0.72 | 0.75 | 0.70 | 0.73 | 0.00 | 0.00% | 61,649 |
| Nov 9, 2026 | 0.73 | 0.74 | 0.73 | 0.73 | 0.00 | -0.11% | 18,197 |
| Nov 6, 2026 | 0.75 | 0.76 | 0.72 | 0.73 | 0.00 | -0.53% | 116,766 |
| Nov 5, 2026 | 0.75 | 0.76 | 0.69 | 0.73 | -0.01 | -0.72% | 170,492 |
| Nov 4, 2026 | 0.75 | 0.78 | 0.74 | 0.74 | -0.01 | -1.16% | 16,642 |
| Nov 3, 2026 | 0.77 | 0.78 | 0.70 | 0.75 | -0.01 | -1.49% | 16,853 |
| Nov 2, 2026 | 0.73 | 0.80 | 0.73 | 0.76 | +0.03 | +4.11% | 50,557 |
| Oct 30, 2026 | 0.73 | 0.76 | 0.62 | 0.73 | -0.01 | -0.68% | 944,799 |
| Oct 29, 2026 | 0.73 | 0.79 | 0.73 | 0.74 | +0.01 | +0.68% | 45,468 |
| Oct 28, 2026 | 0.73 | 0.79 | 0.73 | 0.73 | 0.00 | 0.00% | 89,806 |
| Oct 27, 2026 | 0.72 | 0.75 | 0.69 | 0.73 | +0.01 | +1.39% | 35,982 |
| Oct 26, 2026 | 0.75 | 0.75 | 0.63 | 0.72 | -0.03 | -4.00% | 279,654 |
| Oct 23, 2026 | 0.80 | 0.80 | 0.74 | 0.75 | +0.03 | +4.17% | 19,451 |
| Oct 22, 2026 | 0.75 | 0.80 | 0.72 | 0.72 | -0.02 | -2.70% | 39,626 |
| Oct 21, 2026 | 0.77 | 0.78 | 0.73 | 0.74 | +0.02 | +2.78% | 45,238 |
| Oct 20, 2026 | 0.77 | 0.79 | 0.72 | 0.72 | -0.03 | -4.00% | 389,290 |
| Oct 19, 2026 | 0.67 | 0.80 | 0.67 | 0.75 | +0.08 | +11.94% | 404,964 |
| Oct 16, 2026 | 0.54 | 0.71 | 0.53 | 0.67 | +0.14 | +26.42% | 798,918 |
| Oct 15, 2026 | 0.54 | 0.55 | 0.51 | 0.53 | -0.01 | -2.45% | 123,671 |
| Oct 14, 2026 | 0.56 | 0.56 | 0.50 | 0.54 | -0.04 | -6.33% | 352,729 |
| Oct 13, 2026 | 0.57 | 0.58 | 0.55 | 0.58 | +0.01 | +1.75% | 133,311 |
| Oct 12, 2026 | 0.55 | 0.60 | 0.55 | 0.57 | +0.01 | +1.79% | 138,994 |
| Oct 9, 2026 | 0.55 | 0.58 | 0.55 | 0.56 | +0.01 | +1.36% | 21,381 |
| Oct 8, 2026 | 0.57 | 0.57 | 0.37 | 0.55 | -0.01 | -1.34% | 376,404 |
| Oct 7, 2026 | 0.52 | 0.56 | 0.51 | 0.56 | +0.04 | +7.73% | 123,544 |
| Oct 6, 2026 | 0.48 | 0.52 | 0.45 | 0.52 | +0.03 | +6.08% | 312,041 |
| Oct 5, 2026 | 0.50 | 0.53 | 0.41 | 0.49 | -0.02 | -4.30% | 483,270 |
| Oct 2, 2026 | 0.62 | 0.62 | 0.50 | 0.51 | -0.10 | -16.07% | 222,402 |
| Oct 1, 2026 | 0.73 | 0.73 | 0.60 | 0.61 | -0.12 | -16.85% | 254,712 |
| Sep 30, 2026 | 0.77 | 0.80 | 0.72 | 0.73 | -0.04 | -5.34% | 53,760 |
| Sep 29, 2026 | 0.78 | 0.80 | 0.77 | 0.78 | +0.01 | +1.29% | 39,437 |
| Sep 28, 2026 | 0.80 | 0.85 | 0.76 | 0.77 | 0.00 | +0.38% | 15,714 |
| Sep 25, 2026 | 0.80 | 0.81 | 0.76 | 0.76 | 0.00 | +0.29% | 100,981 |
| Sep 24, 2026 | 0.79 | 0.81 | 0.76 | 0.76 | -0.01 | -1.55% | 59,903 |
| Sep 23, 2026 | 0.81 | 0.82 | 0.75 | 0.77 | -0.03 | -3.50% | 76,162 |
| Sep 22, 2026 | 0.77 | 0.82 | 0.75 | 0.80 | +0.05 | +6.67% | 119,206 |
| Sep 21, 2026 | 0.75 | 0.82 | 0.75 | 0.75 | +0.01 | +1.76% | 69,114 |
| Sep 18, 2026 | 0.73 | 0.78 | 0.72 | 0.74 | 0.00 | -0.41% | 34,737 |
| Sep 17, 2026 | 0.79 | 0.79 | 0.72 | 0.74 | 0.00 | -0.03% | 39,466 |
| Sep 16, 2026 | 0.74 | 0.80 | 0.74 | 0.74 | -0.02 | -3.12% | 38,357 |
| Sep 15, 2026 | 0.78 | 0.84 | 0.74 | 0.76 | +0.04 | +6.11% | 11,111 |
| Sep 14, 2026 | 0.72 | 0.75 | 0.72 | 0.72 | -0.03 | -4.00% | 20,638 |
| Sep 11, 2026 | 0.74 | 0.75 | 0.72 | 0.75 | +0.01 | +1.69% | 22,381 |
| Sep 10, 2026 | 0.77 | 0.80 | 0.70 | 0.74 | -0.04 | -5.75% | 225,907 |
| Sep 9, 2026 | 0.83 | 0.83 | 0.75 | 0.78 | -0.03 | -3.28% | 80,278 |
| Sep 8, 2026 | 0.90 | 0.90 | 0.75 | 0.81 | 0.00 | -0.12% | 31,217 |
| Sep 4, 2026 | 0.85 | 0.86 | 0.80 | 0.81 | 0.00 | 0.00% | 38,106 |
| Sep 3, 2026 | 0.90 | 0.90 | 0.80 | 0.81 | -0.03 | -3.57% | 43,849 |
| Sep 2, 2026 | 0.83 | 0.90 | 0.83 | 0.84 | -0.02 | -2.88% | 29,296 |
| Sep 1, 2026 | 0.85 | 0.90 | 0.80 | 0.86 | -0.02 | -1.70% | 283,896 |
| Aug 31, 2026 | 0.92 | 0.99 | 0.83 | 0.88 | -0.04 | -4.24% | 593,087 |
| Aug 28, 2026 | 0.88 | 0.96 | 0.88 | 0.92 | +0.04 | +4.42% | 425,360 |
| Aug 27, 2026 | 0.94 | 0.94 | 0.87 | 0.88 | -0.06 | -5.88% | 108,351 |
| Aug 26, 2026 | 0.99 | 0.99 | 0.88 | 0.94 | +0.07 | +8.33% | 430,546 |
| Aug 25, 2026 | 0.91 | 1.10 | 0.86 | 0.86 | -0.13 | -12.98% | 226,792 |
| Aug 24, 2026 | 0.74 | 1.06 | 0.71 | 0.99 | +0.18 | +22.44% | 375,974 |
| Aug 21, 2026 | 0.75 | 0.83 | 0.70 | 0.81 | +0.03 | +4.45% | 152,217 |
| Aug 20, 2026 | 0.85 | 0.86 | 0.75 | 0.78 | -0.05 | -6.57% | 52,933 |
| Aug 19, 2026 | 0.83 | 0.90 | 0.79 | 0.83 | -0.02 | -2.35% | 106,769 |
| Aug 18, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.00 | 0.00% | 15,208 |
| Aug 17, 2026 | 0.85 | 0.93 | 0.85 | 0.85 | -0.02 | -2.07% | 21,845 |
| Aug 14, 2026 | 0.88 | 0.92 | 0.79 | 0.87 | 0.00 | -0.17% | 21,695 |
65 days, newest first. Daily bars as drawn on the ZPTA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.