UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,428.00 -10.50 (-0.43%) DOW
39,889.62 +82.85 (+0.21%) Bitcoin GBP
54,616.21 -264.94 (-0.48%)
Zapata Computing Holdings Inc. (ZPTA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.8150 | 0.8990 | 0.8150 | 0.8750 | 0.8750 | 776,012 |
| 20 May 2024 | 0.9120 | 0.9150 | 0.8210 | 0.8260 | 0.8260 | 928,000 |
| 17 May 2024 | 0.9000 | 0.9380 | 0.8650 | 0.9100 | 0.9100 | 963,600 |
| 16 May 2024 | 1.0200 | 1.0300 | 0.9000 | 0.9300 | 0.9300 | 1,641,100 |
| 15 May 2024 | 1.1600 | 1.1850 | 0.9800 | 1.0000 | 1.0000 | 3,306,800 |
| 14 May 2024 | 1.2700 | 1.3700 | 1.2100 | 1.3100 | 1.3100 | 2,337,700 |
| 13 May 2024 | 1.1700 | 1.2500 | 1.1100 | 1.2300 | 1.2300 | 1,116,300 |
| 10 May 2024 | 1.2100 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 665,800 |
| 09 May 2024 | 1.2400 | 1.2500 | 1.1500 | 1.2300 | 1.2300 | 997,400 |
| 08 May 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 663,900 |
| 07 May 2024 | 1.2300 | 1.3300 | 1.2100 | 1.2600 | 1.2600 | 1,211,100 |
| 06 May 2024 | 1.2800 | 1.3390 | 1.2200 | 1.2300 | 1.2300 | 1,065,400 |
| 03 May 2024 | 1.3900 | 1.4010 | 1.2400 | 1.2500 | 1.2500 | 1,072,500 |
| 02 May 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 717,400 |
| 01 May 2024 | 1.3500 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 818,300 |
| 30 Apr 2024 | 1.5100 | 1.5100 | 1.3500 | 1.3500 | 1.3500 | 1,182,100 |
| 29 Apr 2024 | 1.5800 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 1,069,000 |
| 26 Apr 2024 | 1.5500 | 1.6690 | 1.5100 | 1.5800 | 1.5800 | 994,400 |
| 25 Apr 2024 | 1.5500 | 1.6500 | 1.5000 | 1.6100 | 1.6100 | 1,554,700 |
| 24 Apr 2024 | 1.7400 | 1.7400 | 1.5700 | 1.6100 | 1.6100 | 12,949,700 |
| 23 Apr 2024 | 1.6400 | 1.7000 | 1.5250 | 1.5600 | 1.5600 | 806,400 |
| 22 Apr 2024 | 1.7500 | 1.8300 | 1.7000 | 1.7300 | 1.7300 | 321,400 |
| 19 Apr 2024 | 1.8000 | 1.9200 | 1.7400 | 1.7400 | 1.7400 | 609,100 |
| 18 Apr 2024 | 1.9700 | 2.0600 | 1.8900 | 1.9500 | 1.9500 | 332,100 |
| 17 Apr 2024 | 1.9300 | 2.1500 | 1.8700 | 1.9600 | 1.9600 | 662,500 |
| 16 Apr 2024 | 2.1700 | 2.1700 | 1.9000 | 1.9400 | 1.9400 | 1,039,500 |
| 15 Apr 2024 | 2.3000 | 2.4100 | 2.1700 | 2.2300 | 2.2300 | 1,190,000 |
| 12 Apr 2024 | 2.9600 | 3.1400 | 2.4000 | 2.4300 | 2.4300 | 13,376,500 |
| 11 Apr 2024 | 2.3500 | 2.6100 | 2.2300 | 2.5000 | 2.5000 | 744,500 |
| 10 Apr 2024 | 2.4400 | 2.5900 | 2.3200 | 2.3700 | 2.3700 | 481,800 |
| 09 Apr 2024 | 2.4200 | 2.7100 | 2.3300 | 2.6100 | 2.6100 | 770,600 |
| 08 Apr 2024 | 2.9000 | 2.9250 | 2.4400 | 2.4400 | 2.4400 | 1,385,900 |
| 05 Apr 2024 | 3.4600 | 3.7600 | 2.8500 | 2.9500 | 2.9500 | 2,058,000 |
| 04 Apr 2024 | 3.5000 | 4.4000 | 3.2000 | 3.3300 | 3.3300 | 2,008,700 |
| 03 Apr 2024 | 4.5300 | 4.8600 | 3.2000 | 3.5000 | 3.5000 | 2,238,300 |
| 02 Apr 2024 | 5.6000 | 6.0000 | 4.4000 | 4.7300 | 4.7300 | 3,155,200 |
| 01 Apr 2024 | 15.4500 | 15.5000 | 5.7000 | 5.7000 | 5.7000 | 4,173,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.