Zapata Quantum, Inc.
ZPTAOTCTechnology● Active
$1.05
$-0.03(-2.78%)
Market Cap$42571911
P/E Ratio—
52W High$1.88
52W Low$0.0001
Zapata Quantum, Inc.（ZPTA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zpta · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.50
Mar 28, 2024
-94.3% from here
5-Year Low5Y
$0.0001
Jun 20, 2025
+1049.9K% from low
IPO Priceadj.
$5.70
Apr 1, 2024
-81.6% since IPO
1 Year Ago
$0.0088
Jun 9, 2025
+11.8K% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ZPTA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.05 | $1.19 | $0.93 | $1.08 | $1.08 | 99K | +2.86% |
| Jun 5, 2026 | $1.00 | $1.20 | $0.92 | $1.04 | $1.04 | 149K | +4.00% |
| Jun 4, 2026 | $0.89 | $1.12 | $0.87 | $1.05 | $1.05 | 253K | +17.98% |
| Jun 3, 2026 | $0.90 | $0.90 | $0.86 | $0.90 | $0.90 | 30K | +0.00% |
| Jun 2, 2026 | $0.89 | $0.90 | $0.85 | $0.88 | $0.88 | 53K | -1.12% |
| Jun 1, 2026 | $0.90 | $0.90 | $0.78 | $0.89 | $0.89 | 42K | -1.11% |
| May 29, 2026 | $0.77 | $0.90 | $0.77 | $0.90 | $0.90 | 41K | +16.88% |
| May 28, 2026 | $0.88 | $0.89 | $0.77 | $0.88 | $0.88 | 47K | +0.00% |
| May 27, 2026 | $0.84 | $0.86 | $0.80 | $0.86 | $0.86 | 44K | +2.08% |
| May 26, 2026 | $0.82 | $0.86 | $0.60 | $0.83 | $0.83 | 87K | +1.22% |
| May 22, 2026 | $0.88 | $0.88 | $0.82 | $0.86 | $0.86 | 30K | -2.27% |
| May 21, 2026 | $0.85 | $0.87 | $0.80 | $0.85 | $0.85 | 95K | +0.00% |
| May 20, 2026 | $0.88 | $0.88 | $0.80 | $0.84 | $0.84 | 32K | -4.55% |
| May 19, 2026 | $0.80 | $0.87 | $0.80 | $0.87 | $0.87 | 35K | +8.75% |
| May 18, 2026 | $0.87 | $0.87 | $0.80 | $0.87 | $0.87 | 34K | +0.00% |
| May 15, 2026 | $0.70 | $0.88 | $0.70 | $0.87 | $0.87 | 50K | +24.27% |
| May 14, 2026 | $0.89 | $0.89 | $0.70 | $0.82 | $0.82 | 68K | -7.87% |
| May 13, 2026 | $0.83 | $0.90 | $0.79 | $0.89 | $0.89 | 24K | +7.51% |
| May 12, 2026 | $0.90 | $0.92 | $0.77 | $0.89 | $0.89 | 67K | -1.11% |
| May 11, 2026 | $0.88 | $0.90 | $0.85 | $0.90 | $0.90 | 53K | +2.27% |
Showing 1–20 of 973 records
Annual Stock Price Performance · ZPTA
Jan 1 → Dec 31 · 5 years2026-18.8%$1.33 → $1.08
-18.8%
2025+1164.0%$0.13 → $1.58
+1164.0%
2024-98.8%$10.89 → $0.14
-98.8%
2023+5.0%$10.35 → $10.87
+5.0%
2022+4.3%$9.90 → $10.33
+4.3%
Best Year2025 · +1164.0%
Worst Year2024 · -98.8%
Positive Years3 / 5
Avg Annual Return+211.2%
5Y Total Return-89.1%
5Y CAGR~-35.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in ZPTA?
If you invested $1,000 in ZPTA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$184
Total Return-81.6%
CAGR~-57.1% / yr
Profit$-816
Based on Apr 1, 2024 · $5.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Zapata Quantum, Inc.（ZPTA）所属板块为 Technology，主要交易场所为 OTC。本页行情快照中的最近价为 $1.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZPTA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZPTA 历史股价FMP 日线复权 OHLCV