Free Trial

Zapata Computing (ZPTA) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free ZPTA Stock Alerts
$0.91
-0.02 (-2.15%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsSocial Media

Zapata Computing Stock Price Performance

5 Day
Performance
-26.02%
1 Month
Performance
-53.33%
Receive ZPTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zapata Computing and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

ZPTA Stock Chart for Saturday, May, 18, 2024

ZPTA Chart by TradingView

Zapata Computing Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.93$0.91
-2.15%		$0.94$0.87947,853 shs$12.42 million
05/16/2024$1.00$0.93
-6.99%		$1.03$0.901.63 million shs$12.69 million
05/15/2024$1.31$1.00
-23.67%		$1.19$0.983.24 million shs$13.65 million
05/14/2024$1.23$1.31
+6.50%		$1.37$1.212.23 million shs$17.88 million
05/13/2024$1.19$1.23
+3.36%		$1.25$1.111.01 million shs$16.79 million
05/10/2024$1.23$1.19
-3.25%		$1.24$1.16658,795 shs$16.24 million
05/09/2024$1.24$1.23
-0.81%		$1.25$1.15955,271 shs$16.79 million
05/08/2024$1.26$1.24
-1.59%		$1.30$1.22651,535 shs$16.93 million
05/07/2024$1.23$1.26
+2.44%		$1.33$1.211.21 million shs$17.20 million
05/06/2024$1.25$1.23
-1.60%		$1.34$1.221.06 million shs$16.78 million
05/03/2024$1.34$1.25
-6.72%		$1.40$1.241.05 million shs$17.06 million
05/02/2024$1.30$1.34
+3.08%		$1.38$1.30675,686 shs$18.29 million
05/01/2024$1.35$1.30
-3.70%		$1.37$1.30812,723 shs$17.74 million
04/30/2024$1.50$1.35
-10.00%		$1.51$1.351.13 million shs$18.43 million
04/29/2024$1.58$1.50
-5.06%		$1.60$1.501.01 million shs$20.48 million
04/26/2024$1.61$1.58
-1.86%		$1.67$1.51986,301 shs$21.57 million
04/25/2024$1.61$1.61$1.65$1.501.52 million shs$21.98 million
04/24/2024$1.56$1.61
+3.21%		$1.74$1.5712.90 million shs$21.98 million
04/23/2024$1.73$1.56
-9.83%		$1.70$1.52802,398 shs$21.29 million
04/22/2024$1.74$1.73
-0.57%		$1.83$1.70313,052 shs$23.61 million
04/19/2024$1.95$1.74
-10.77%		$1.92$1.74609,081 shs$23.75 million
04/18/2024$1.96$1.95
-0.51%		$2.06$1.89326,776 shs$26.62 million
04/17/2024$1.94$1.96
+1.03%		$2.15$1.87656,048 shs$26.75 million
04/16/2024$2.23$1.94
-13.00%		$2.17$1.901.00 million shs$26.48 million
04/15/2024$2.43$2.23
-8.23%		$2.41$2.171.19 million shs$30.44 million
04/12/2024$2.50$2.43
-2.80%		$3.14$2.4013.38 million shs$33.17 million
04/11/2024$2.37$2.50
+5.49%		$2.61$2.25741,264 shs$34.13 million
04/10/2024$2.61$2.37
-9.20%		$2.59$2.32448,243 shs$32.35 million
04/09/2024$2.44$2.61
+6.97%		$2.71$2.33753,010 shs$35.63 million
04/08/2024$2.95$2.44
-17.29%		$2.93$2.441.36 million shs$33.29 million
04/05/2024$3.33$2.95
-11.41%		$3.76$2.852.03 million shs$40.27 million
04/04/2024N/A$3.33$4.40$3.201.98 million shs$45.45 million

Related Companies:
This page (NASDAQ:ZPTA) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A once-in-a-century investment opportunity
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings