ZAP(ZAP)
ZAP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $32.60 | $32.61 | $32.12 | $32.17 | 74,415 |
| 8/7/2026 | $32.54 | $32.69 | $32.26 | $32.60 | 125,133 |
| 8/6/2026 | $32.84 | $32.93 | $32.35 | $32.43 | 66,240 |
| 8/5/2026 | $32.84 | $32.91 | $32.47 | $32.66 | 194,900 |
| 8/4/2026 | $32.92 | $33.05 | $32.41 | $32.88 | 127,322 |
| 8/3/2026 | $32.22 | $32.78 | $32.16 | $32.69 | 118,528 |
| 7/31/2026 | $32.94 | $32.94 | $32.42 | $32.47 | 56,314 |
| 7/30/2026 | $32.66 | $32.92 | $32.38 | $32.65 | 110,016 |
| 7/29/2026 | $32.81 | $32.90 | $31.93 | $31.98 | 84,110 |
| 7/28/2026 | $33.01 | $33.13 | $32.68 | $32.75 | 62,200 |
| 7/27/2026 | $33.62 | $33.64 | $32.97 | $33.23 | 45,537 |
| 7/24/2026 | $33.93 | $34.00 | $33.45 | $33.56 | 73,319 |
| 7/23/2026 | $33.53 | $33.97 | $33.45 | $33.95 | 69,200 |
| 7/22/2026 | $33.40 | $33.77 | $33.30 | $33.76 | 65,539 |
| 7/21/2026 | $33.10 | $33.30 | $32.98 | $33.21 | 74,411 |
| 7/20/2026 | $33.41 | $33.55 | $32.89 | $32.97 | 99,440 |
| 7/17/2026 | $33.31 | $33.63 | $33.12 | $33.17 | 67,900 |
| 7/16/2026 | $33.33 | $33.52 | $33.07 | $33.32 | 65,800 |
| 7/15/2026 | $33.87 | $34.01 | $33.39 | $33.53 | 118,900 |
| 7/14/2026 | $33.96 | $34.28 | $33.68 | $33.86 | 71,119 |
| 7/13/2026 | $33.56 | $33.81 | $33.55 | $33.66 | 66,452 |
| 7/10/2026 | $33.62 | $33.73 | $33.49 | $33.69 | 75,844 |
| 7/9/2026 | $34.12 | $34.13 | $33.55 | $33.63 | 114,950 |
| 7/8/2026 | $33.81 | $33.90 | $33.31 | $33.68 | 59,331 |
| 7/7/2026 | $34.12 | $34.27 | $33.79 | $33.87 | 109,316 |
| 7/6/2026 | $34.21 | $34.40 | $33.96 | $34.08 | 106,026 |
| 7/2/2026 | $34.12 | $34.29 | $33.81 | $34.18 | 94,717 |
| 7/1/2026 | $34.44 | $34.45 | $33.40 | $33.92 | 244,476 |
| 6/30/2026 | $34.71 | $34.92 | $34.53 | $34.61 | 139,952 |
| 6/29/2026 | $34.81 | $34.83 | $34.44 | $34.75 | 48,000 |
| 6/26/2026 | $34.83 | $34.83 | $34.36 | $34.60 | 106,145 |
| 6/25/2026 | $35.00 | $35.39 | $34.70 | $35.00 | 147,500 |
| 6/24/2026 | $34.64 | $34.84 | $34.44 | $34.76 | 129,944 |
| 6/23/2026 | $34.33 | $34.76 | $34.02 | $34.43 | 184,424 |
| 6/22/2026 | $34.40 | $34.84 | $34.40 | $34.76 | 256,515 |
| 6/18/2026 | $34.01 | $34.44 | $33.90 | $34.27 | 108,400 |
| 6/17/2026 | $33.96 | $34.14 | $33.62 | $33.73 | 58,700 |
| 6/16/2026 | $33.88 | $34.43 | $33.88 | $34.02 | 95,800 |
| 6/15/2026 | $33.70 | $33.98 | $33.46 | $33.80 | 321,057 |
| 6/12/2026 | $33.03 | $33.51 | $33.03 | $33.35 | 77,200 |
| 6/11/2026 | $32.81 | $33.49 | $32.80 | $32.95 | 234,800 |
| 6/10/2026 | $33.05 | $33.07 | $32.55 | $32.57 | 49,404 |
| 6/9/2026 | $32.96 | $33.17 | $32.74 | $33.08 | 58,844 |
| 6/8/2026 | $33.37 | $33.47 | $32.75 | $32.81 | 89,234 |
| 6/5/2026 | $33.29 | $33.59 | $33.21 | $33.31 | 88,859 |
| 6/4/2026 | $33.30 | $33.55 | $33.14 | $33.52 | 60,300 |
| 6/3/2026 | $33.59 | $33.86 | $33.33 | $33.33 | 64,336 |
| 6/2/2026 | $32.90 | $33.59 | $32.82 | $33.54 | 146,331 |
| 6/1/2026 | $33.35 | $33.44 | $32.74 | $32.78 | 129,383 |
| 5/29/2026 | $33.85 | $33.86 | $33.48 | $33.73 | 110,441 |
| 5/28/2026 | $34.13 | $34.31 | $33.84 | $33.89 | 136,800 |
| 5/27/2026 | $34.46 | $34.46 | $34.12 | $34.28 | 95,033 |
| 5/26/2026 | $34.49 | $34.65 | $34.43 | $34.50 | 86,730 |
| 5/22/2026 | $34.17 | $34.27 | $34.01 | $34.23 | 63,641 |
| 5/21/2026 | $33.51 | $33.96 | $33.42 | $33.92 | 121,710 |
| 5/20/2026 | $33.41 | $33.56 | $33.30 | $33.40 | 213,037 |
| 5/19/2026 | $32.73 | $33.14 | $32.56 | $33.04 | 47,000 |
| 5/18/2026 | $33.39 | $33.40 | $32.65 | $32.91 | 252,820 |
| 5/15/2026 | $33.59 | $33.60 | $33.04 | $33.08 | 145,939 |
| 5/14/2026 | $33.92 | $34.03 | $33.71 | $34.03 | 133,049 |
| 5/13/2026 | $33.90 | $33.90 | $33.47 | $33.81 | 63,226 |