ZPTA(ZPTA)
ZPTA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/24/2026 | $0.77 | $1.06 | $0.71 | $0.99 | 58,946 |
| 8/21/2026 | $0.75 | $0.83 | $0.70 | $0.81 | 152,217 |
| 8/20/2026 | $0.85 | $0.86 | $0.75 | $0.78 | 52,933 |
| 8/19/2026 | $0.83 | $0.90 | $0.79 | $0.83 | 106,769 |
| 8/18/2026 | $0.90 | $0.90 | $0.85 | $0.85 | 15,208 |
| 8/17/2026 | $0.85 | $0.93 | $0.85 | $0.85 | 21,845 |
| 8/14/2026 | $0.88 | $0.92 | $0.79 | $0.87 | 21,695 |
| 8/13/2026 | $0.81 | $0.87 | $0.78 | $0.87 | 20,903 |
| 8/12/2026 | $0.75 | $0.78 | $0.73 | $0.78 | 92,191 |
| 8/11/2026 | $0.77 | $0.79 | $0.71 | $0.75 | 142,445 |
| 8/10/2026 | $0.76 | $0.84 | $0.76 | $0.81 | 11,370 |
| 8/7/2026 | $0.77 | $0.84 | $0.77 | $0.81 | 33,598 |
| 8/6/2026 | $0.75 | $0.78 | $0.75 | $0.75 | 44,708 |
| 8/5/2026 | $0.84 | $0.88 | $0.73 | $0.73 | 102,628 |
| 8/4/2026 | $0.86 | $0.90 | $0.83 | $0.84 | 90,136 |
| 8/3/2026 | $0.81 | $0.92 | $0.78 | $0.88 | 40,756 |
| 7/31/2026 | $0.88 | $0.88 | $0.80 | $0.82 | 22,268 |
| 7/30/2026 | $0.85 | $0.88 | $0.73 | $0.88 | 248,930 |
| 7/29/2026 | $0.88 | $0.92 | $0.84 | $0.85 | 51,494 |
| 7/28/2026 | $0.92 | $0.96 | $0.86 | $0.91 | 108,297 |
| 7/27/2026 | $0.91 | $0.95 | $0.83 | $0.88 | 140,123 |
| 7/24/2026 | $0.95 | $0.95 | $0.90 | $0.90 | 24,218 |
| 7/23/2026 | $0.99 | $1.03 | $0.92 | $0.95 | 56,326 |
| 7/22/2026 | $0.94 | $1.06 | $0.94 | $0.99 | 43,423 |
| 7/21/2026 | $1.00 | $1.07 | $0.94 | $1.00 | 107,407 |
| 7/20/2026 | $0.92 | $1.05 | $0.92 | $0.96 | 52,800 |
| 7/17/2026 | $1.03 | $1.06 | $0.88 | $0.93 | 119,902 |
| 7/16/2026 | $1.04 | $1.07 | $0.91 | $0.98 | 183,042 |
| 7/15/2026 | $1.10 | $1.10 | $1.01 | $1.05 | 49,889 |
| 7/14/2026 | $1.12 | $1.20 | $1.06 | $1.09 | 60,310 |
| 7/13/2026 | $1.07 | $1.08 | $1.00 | $1.03 | 46,068 |
| 7/10/2026 | $1.06 | $1.08 | $1.01 | $1.03 | 77,413 |
| 7/9/2026 | $1.04 | $1.09 | $1.00 | $1.06 | 122,690 |
| 7/8/2026 | $1.05 | $1.11 | $0.96 | $1.03 | 90,132 |
| 7/7/2026 | $1.08 | $1.16 | $1.02 | $1.05 | 391,829 |
| 7/6/2026 | $1.12 | $1.17 | $1.01 | $1.04 | 166,360 |
| 7/2/2026 | $1.27 | $1.44 | $0.97 | $1.00 | 612,342 |
| 7/1/2026 | $1.30 | $1.44 | $1.27 | $1.30 | 89,473 |
| 6/30/2026 | $1.30 | $1.49 | $1.21 | $1.27 | 176,400 |
| 6/29/2026 | $1.52 | $1.60 | $1.29 | $1.43 | 127,566 |
| 6/26/2026 | $1.34 | $1.57 | $1.32 | $1.46 | 226,893 |
| 6/25/2026 | $1.54 | $1.81 | $1.24 | $1.33 | 332,509 |
| 6/24/2026 | $1.99 | $2.17 | $1.47 | $1.49 | 1.29M |
| 6/23/2026 | $1.23 | $2.35 | $1.23 | $1.86 | 2.14M |
| 6/22/2026 | $1.02 | $1.20 | $1.02 | $1.20 | 187,571 |
| 6/18/2026 | $0.95 | $1.10 | $0.86 | $1.04 | 119,148 |
| 6/17/2026 | $0.85 | $1.05 | $0.80 | $0.96 | 264,715 |
| 6/16/2026 | $0.95 | $0.95 | $0.80 | $0.85 | 98,152 |
| 6/15/2026 | $0.80 | $0.97 | $0.75 | $0.95 | 85,052 |
| 6/12/2026 | $0.85 | $0.92 | $0.75 | $0.84 | 81,624 |
| 6/11/2026 | $0.88 | $0.94 | $0.74 | $0.90 | 315,108 |
| 6/10/2026 | $0.93 | $0.93 | $0.65 | $0.89 | 395,899 |
| 6/9/2026 | $1.10 | $1.10 | $0.75 | $0.82 | 243,003 |
| 6/8/2026 | $1.05 | $1.19 | $0.93 | $1.08 | 99,046 |
| 6/5/2026 | $1.00 | $1.20 | $0.92 | $1.04 | 148,589 |
| 6/4/2026 | $0.89 | $1.12 | $0.87 | $1.05 | 252,762 |
| 6/3/2026 | $0.90 | $0.90 | $0.86 | $0.90 | 29,902 |
| 6/2/2026 | $0.89 | $0.90 | $0.85 | $0.88 | 53,447 |
| 6/1/2026 | $0.90 | $0.90 | $0.78 | $0.89 | 41,912 |
| 5/29/2026 | $0.77 | $0.90 | $0.77 | $0.90 | 41,186 |
| 5/28/2026 | $0.88 | $0.89 | $0.77 | $0.88 | 47,082 |
| 5/27/2026 | $0.84 | $0.86 | $0.80 | $0.86 | 43,944 |