American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ZAPP

ZAPP Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ZAPP historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ZAPP by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
ZAPP Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ZAPP Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ZAPP Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ZAPP holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by ZAPP's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for ZAPP

Quiver Logo

No former government officials on record as having lobbied for ZAPP

Revolving Door Dashboard
Corporate Lobbying

ZAPP Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

ZAPP Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ZAPP Income Statement
ZAPP Balance Sheet
ZAPP Cash Flow
U.S. Patents

New ZAPP patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ZAPP from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ZAPP News

Recent insights relating to ZAPP

CNBC Recommendations

Recent picks made for ZAPP stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ZAPP

ZAPP Analyst Ratings

ZAPP Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ZAPP Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ZAPP stock a Buy, Sell, or Hold?

  • What is the price target for $ZAPP stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ZAPP Top Shareholders
Shareholder
Shares Held
ZAPP Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ZAPP stock?

  • Who owns the most shares of $ZAPP stock?

  • What funds own $ZAPP stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ZAPP Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ZAPP Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ZAPP

No description available

ZAPP (ZAPP) Historical Stock Prices

ZAPP (ZAPP) closed at $0.1548 on May 19, 2025. Over the past year its adjusted close ranged from $0.1548 to $17.95. Daily prices go back to February 13, 2014, 852 trading days in all.

  • 1 month-72.68%
  • 3 months-82.97%
  • Year to date-87.81%
  • 1 year-88.00%
  • 3 years-98.43%
  • 5 years+779.55%
  • Max+54.80%
See every congressional and insider trade on the ZAPP price chart

Quiver Premium charts ZAPP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
May 19, 2025 0.1622 0.2200 0.1400 0.1548 0.1548 13,663,074
May 16, 2025 0.2768 0.2946 0.2711 0.2883 0.2883 1,109,662
May 15, 2025 0.2776 0.2900 0.2600 0.2741 0.2741 3,177,457
May 14, 2025 0.3184 0.3184 0.2820 0.2901 0.2901 1,752,055
May 13, 2025 0.2900 0.3361 0.2821 0.3251 0.3251 2,696,189
May 12, 2025 0.3550 0.3590 0.2900 0.3000 0.3000 9,565,015
May 9, 2025 0.4484 0.4770 0.3800 0.4004 0.4004 67,082,980
May 8, 2025 0.4600 0.9300 0.2817 0.3100 0.3100 90,782,184
May 7, 2025 0.4700 0.4700 0.4400 0.4464 0.4464 175,979
May 6, 2025 0.4621 0.5072 0.4550 0.4601 0.4601 120,904
May 5, 2025 0.4559 0.4899 0.4501 0.4740 0.4740 125,873
May 2, 2025 0.4486 0.4700 0.4425 0.4700 0.4700 177,133
May 1, 2025 0.4828 0.4901 0.4380 0.4477 0.4477 375,070
Apr 30, 2025 0.5200 0.5300 0.4697 0.4900 0.4900 177,957
Apr 29, 2025 0.5300 0.5350 0.4966 0.5203 0.5203 154,312
Apr 28, 2025 0.5300 0.5500 0.5201 0.5224 0.5224 125,377
Apr 25, 2025 0.5365 0.5479 0.5210 0.5331 0.5331 103,375
Apr 24, 2025 0.5446 0.5490 0.5000 0.5324 0.5324 207,308
Apr 23, 2025 0.5497 0.5618 0.5320 0.5490 0.5490 128,138
Apr 22, 2025 0.5600 0.5797 0.5135 0.5320 0.5320 281,656
Apr 21, 2025 0.5700 0.5799 0.5402 0.5450 0.5450 81,968
Apr 17, 2025 0.5950 0.6000 0.5510 0.5666 0.5666 51,234
Apr 16, 2025 0.6000 0.6100 0.5408 0.5600 0.5600 133,180
Apr 15, 2025 0.6142 0.6236 0.5807 0.5855 0.5855 124,692
Apr 14, 2025 0.6100 0.6199 0.5850 0.5902 0.5902 246,482
Apr 11, 2025 0.6290 0.6290 0.5751 0.5947 0.5947 174,439
Apr 10, 2025 0.6100 0.6550 0.5800 0.5987 0.5987 298,814
Apr 9, 2025 0.6309 0.6718 0.5750 0.6203 0.6203 151,793
Apr 8, 2025 0.6800 0.6999 0.6328 0.6504 0.6504 83,494
Apr 7, 2025 0.6500 0.6790 0.6295 0.6666 0.6666 79,115
Apr 4, 2025 0.6847 0.7060 0.6001 0.6954 0.6954 158,052
Apr 3, 2025 0.6840 0.6900 0.6400 0.6900 0.6900 129,339
Apr 2, 2025 0.7101 0.7279 0.6900 0.7045 0.7045 133,909
Apr 1, 2025 0.7400 0.7400 0.6631 0.6915 0.6915 153,530
Mar 31, 2025 0.7725 0.7725 0.7102 0.7390 0.7390 106,715
Mar 28, 2025 0.7880 0.8099 0.7300 0.7528 0.7528 166,313
Mar 27, 2025 0.8500 0.8500 0.7900 0.8090 0.8090 89,534
Mar 26, 2025 0.9195 0.9200 0.8200 0.8392 0.8392 115,580
Mar 25, 2025 0.8888 0.9100 0.8701 0.9003 0.9003 92,862
Mar 24, 2025 0.9398 0.9398 0.8501 0.8888 0.8888 107,523
Mar 21, 2025 0.9280 0.9399 0.8706 0.8720 0.8720 146,903
Mar 20, 2025 0.9700 0.9790 0.8230 0.9658 0.9658 304,496
Mar 19, 2025 0.9900 1.02 0.9210 0.9800 0.9800 244,748
Mar 18, 2025 0.9200 1.00 0.8819 0.9892 0.9892 293,036
Mar 17, 2025 0.8500 0.9434 0.8251 0.9200 0.9200 393,474
Mar 14, 2025 0.7900 0.8200 0.7900 0.8101 0.8101 41,584
Mar 13, 2025 0.7921 0.8200 0.7900 0.7910 0.7910 70,143
Mar 12, 2025 0.8205 0.8205 0.7617 0.8110 0.8110 132,701
Mar 11, 2025 0.8000 0.8171 0.7650 0.8000 0.8000 59,523
Mar 10, 2025 0.8169 0.8394 0.7600 0.7890 0.7890 172,615
Mar 7, 2025 0.8000 0.8400 0.7850 0.8300 0.8300 46,008
Mar 6, 2025 0.8500 0.8500 0.7900 0.8000 0.8000 107,848
Mar 5, 2025 0.7600 0.8599 0.7600 0.8350 0.8350 159,634
Mar 4, 2025 0.7200 0.7578 0.6600 0.7550 0.7550 121,797
Mar 3, 2025 0.8000 0.8050 0.7200 0.7211 0.7211 74,926
Feb 28, 2025 0.8090 0.8100 0.7710 0.7897 0.7897 91,999
Feb 27, 2025 0.8449 0.8449 0.7805 0.8100 0.8100 101,705
Feb 26, 2025 0.8200 0.8597 0.8010 0.8310 0.8310 80,777
Feb 25, 2025 0.8288 0.8600 0.7800 0.8100 0.8100 88,313
Feb 24, 2025 0.8279 0.8450 0.7650 0.8021 0.8021 162,193
Feb 21, 2025 0.8557 0.8557 0.7800 0.8000 0.8000 125,071
Feb 20, 2025 0.8450 0.8522 0.7800 0.8178 0.8178 125,331
Feb 19, 2025 0.8803 0.9100 0.8300 0.8340 0.8340 159,931
Feb 18, 2025 0.9400 0.9441 0.8750 0.8803 0.8803 232,360
Feb 14, 2025 0.8300 0.9500 0.8300 0.9090 0.9090 327,977
Feb 13, 2025 0.8000 0.8800 0.7901 0.8499 0.8499 372,482
Feb 12, 2025 0.7615 0.8100 0.7400 0.7998 0.7998 202,553
Feb 11, 2025 0.7870 0.7900 0.7500 0.7500 0.7500 152,149
Feb 10, 2025 0.7600 0.8300 0.7530 0.7930 0.7930 310,321
Feb 7, 2025 0.8179 0.8300 0.7700 0.7970 0.7970 302,235
Feb 6, 2025 0.8212 0.8795 0.8200 0.8301 0.8301 289,856
Feb 5, 2025 0.8966 0.9100 0.8050 0.8234 0.8234 608,503
Feb 4, 2025 0.9200 1.01 0.9100 0.9300 0.9300 568,127
Feb 3, 2025 1.15 1.18 0.7299 0.9850 0.9850 2,360,522
Jan 31, 2025 1.27 1.31 1.13 1.20 1.20 4,299,301
Jan 30, 2025 1.04 1.65 1.03 1.41 1.41 23,697,674
Jan 29, 2025 1.10 1.10 1.03 1.03 1.03 53,215
Jan 28, 2025 1.08 1.08 1.00 1.06 1.06 89,933
Jan 27, 2025 1.12 1.12 1.07 1.08 1.08 61,161
Jan 24, 2025 1.09 1.11 1.06 1.08 1.08 107,483
Jan 23, 2025 1.10 1.11 1.08 1.09 1.09 84,617
Jan 22, 2025 1.09 1.13 1.07 1.10 1.10 106,266
Jan 21, 2025 1.14 1.14 1.07 1.09 1.09 117,972
Jan 17, 2025 1.13 1.14 1.07 1.12 1.12 98,858
Jan 16, 2025 1.10 1.11 1.07 1.10 1.10 183,002
Jan 15, 2025 1.10 1.12 1.06 1.07 1.07 133,778
Jan 14, 2025 1.18 1.18 1.06 1.09 1.09 240,768
Jan 13, 2025 1.15 1.20 1.10 1.16 1.16 141,736
Jan 10, 2025 1.20 1.20 1.15 1.18 1.18 117,095
Jan 8, 2025 1.33 1.36 1.18 1.20 1.20 305,876
Jan 7, 2025 1.40 1.43 1.30 1.36 1.36 219,367
Jan 6, 2025 1.41 1.47 1.30 1.43 1.43 337,893
Jan 3, 2025 1.31 1.39 1.30 1.39 1.39 307,669
Jan 2, 2025 1.32 1.33 1.20 1.30 1.30 203,515
Dec 31, 2024 1.28 1.30 1.23 1.27 1.27 114,991
Dec 30, 2024 1.27 1.32 1.16 1.25 1.25 285,097
Dec 27, 2024 1.39 1.40 1.26 1.30 1.30 179,693
Dec 26, 2024 1.29 1.40 1.26 1.39 1.39 248,484
Dec 24, 2024 1.30 1.32 1.25 1.29 1.29 107,547
Dec 23, 2024 1.33 1.34 1.25 1.30 1.30 201,763
Dec 20, 2024 1.31 1.39 1.22 1.30 1.30 218,241
Dec 19, 2024 1.46 1.58 1.26 1.30 1.30 373,337
Dec 18, 2024 1.44 1.59 1.40 1.45 1.45 148,301
Dec 17, 2024 1.62 1.64 1.32 1.46 1.46 283,219
Dec 16, 2024 1.74 1.87 1.57 1.66 1.66 294,047
Dec 13, 2024 1.60 1.74 1.55 1.74 1.74 115,150
Dec 12, 2024 1.55 1.62 1.53 1.59 1.59 63,025
Dec 11, 2024 1.58 1.58 1.50 1.55 1.55 46,861
Dec 10, 2024 1.60 1.60 1.52 1.55 1.55 44,445
Dec 9, 2024 1.57 1.61 1.52 1.57 1.57 66,330
Dec 6, 2024 1.51 1.55 1.42 1.55 1.55 144,450
Dec 5, 2024 1.51 1.52 1.40 1.49 1.49 136,435
Dec 4, 2024 1.57 1.59 1.44 1.46 1.46 124,992
Dec 3, 2024 1.73 1.73 1.47 1.51 1.51 204,064
Dec 2, 2024 1.81 1.81 1.66 1.71 1.71 159,367
Nov 29, 2024 1.67 1.86 1.67 1.78 1.78 109,848
Nov 27, 2024 1.74 1.80 1.65 1.67 1.67 130,322
Nov 26, 2024 1.76 1.80 1.72 1.75 1.75 83,251
Nov 25, 2024 1.97 1.97 1.71 1.75 1.75 239,224
Nov 22, 2024 2.04 2.07 1.80 1.88 1.88 204,148
Nov 21, 2024 1.80 2.07 1.78 1.94 1.94 233,174
Nov 20, 2024 1.81 1.84 1.73 1.79 1.79 55,894
Nov 19, 2024 1.74 1.84 1.74 1.75 1.75 81,024
Nov 18, 2024 1.76 1.83 1.69 1.79 1.79 81,836
Nov 15, 2024 1.86 1.90 1.70 1.80 1.80 64,898
Nov 14, 2024 1.85 1.89 1.81 1.85 1.85 70,697
Nov 13, 2024 1.90 1.91 1.62 1.88 1.88 102,038
Nov 12, 2024 1.97 2.03 1.83 1.87 1.87 130,240
Nov 11, 2024 2.00 2.06 1.94 1.98 1.98 97,641
Nov 8, 2024 1.94 2.08 1.86 2.03 2.03 84,561
Nov 7, 2024 1.91 2.00 1.91 1.94 1.94 70,652
Nov 6, 2024 2.16 2.16 1.89 1.90 1.90 115,022
Nov 5, 2024 2.05 2.09 1.97 2.02 2.02 106,134
Nov 4, 2024 2.22 2.31 1.96 2.03 2.03 110,179
Nov 1, 2024 2.35 2.44 2.19 2.22 2.22 98,640
Oct 31, 2024 2.40 2.51 2.19 2.33 2.33 97,198
Oct 30, 2024 2.54 2.54 2.41 2.41 2.41 53,751
Oct 29, 2024 2.57 2.65 2.50 2.51 2.51 64,934
Oct 28, 2024 2.66 2.68 2.56 2.57 2.57 90,805
Oct 25, 2024 2.56 2.69 2.54 2.66 2.66 125,853
Oct 24, 2024 2.57 2.59 2.46 2.54 2.54 94,655
Oct 23, 2024 2.70 2.71 2.43 2.57 2.57 100,089
Oct 22, 2024 2.78 2.85 2.68 2.74 2.74 82,874
Oct 21, 2024 2.75 2.83 2.72 2.83 2.83 39,882
Oct 18, 2024 2.70 2.83 2.69 2.79 2.79 72,689
Oct 17, 2024 2.84 2.84 2.65 2.70 2.70 89,517
Oct 16, 2024 2.76 2.82 2.75 2.79 2.79 41,651
Oct 15, 2024 2.82 2.82 2.67 2.75 2.75 53,914
Oct 14, 2024 2.69 2.86 2.67 2.82 2.82 65,702
Oct 11, 2024 2.66 2.69 2.61 2.69 2.69 44,757
Oct 10, 2024 2.62 2.67 2.56 2.61 2.61 62,797
Oct 9, 2024 2.77 2.85 2.62 2.69 2.69 60,237
Oct 8, 2024 2.65 2.78 2.64 2.73 2.73 79,292
Oct 7, 2024 2.70 2.77 2.61 2.65 2.65 97,282
Oct 4, 2024 2.72 2.83 2.56 2.77 2.77 115,980
Oct 3, 2024 2.85 2.89 2.72 2.79 2.79 96,922
Oct 2, 2024 2.85 2.94 2.83 2.88 2.88 78,823
Oct 1, 2024 3.05 3.14 2.80 2.90 2.90 131,972
Sep 30, 2024 2.89 3.19 2.87 3.08 3.08 123,236
Sep 27, 2024 2.89 2.98 2.82 2.91 2.91 88,282
Sep 26, 2024 2.85 2.91 2.81 2.88 2.88 55,719
Sep 25, 2024 2.93 2.94 2.81 2.85 2.85 50,043
Sep 24, 2024 2.84 2.95 2.77 2.91 2.91 172,421
Sep 23, 2024 2.97 3.04 2.73 2.79 2.79 150,641
Sep 20, 2024 3.14 3.18 2.93 2.96 2.96 106,835
Sep 19, 2024 3.22 3.28 3.08 3.18 3.18 121,039
Sep 18, 2024 3.14 3.20 2.93 3.10 3.10 139,451
Sep 17, 2024 3.25 3.30 3.08 3.14 3.14 131,809
Sep 16, 2024 3.50 3.55 3.04 3.20 3.20 137,875
Sep 13, 2024 3.03 3.53 3.00 3.50 3.50 222,498
Sep 12, 2024 2.95 3.21 2.91 3.11 3.11 191,767
Sep 11, 2024 3.18 3.18 2.83 2.96 2.96 346,953
Sep 10, 2024 3.85 4.10 3.15 3.26 3.26 1,738,691
Sep 9, 2024 3.21 3.58 3.15 3.58 3.58 183,515
Sep 6, 2024 3.44 3.53 3.09 3.10 3.10 152,364
Sep 5, 2024 3.39 3.62 3.38 3.47 3.47 146,244
Sep 4, 2024 3.65 3.74 3.33 3.39 3.39 194,617
Sep 3, 2024 3.84 3.94 3.70 3.74 3.74 104,741
Aug 30, 2024 4.00 4.09 3.87 3.95 3.95 70,900
Aug 29, 2024 3.78 4.00 3.75 3.93 3.93 92,013
Aug 28, 2024 4.05 4.10 3.67 3.82 3.82 159,960
Aug 27, 2024 4.09 4.34 3.94 4.10 4.10 212,857
Aug 26, 2024 4.18 4.22 3.95 4.03 4.03 174,499
Aug 23, 2024 4.36 4.60 4.10 4.18 4.18 250,257
Aug 22, 2024 4.77 4.82 4.26 4.33 4.33 342,250
Aug 21, 2024 4.17 5.00 4.17 4.77 4.77 854,843
Aug 20, 2024 5.09 5.09 3.82 4.04 4.04 648,070
Aug 19, 2024 5.13 5.36 5.07 5.19 5.19 181,707
Aug 16, 2024 5.94 5.94 5.11 5.16 5.16 339,722
Aug 15, 2024 6.28 6.74 5.68 5.84 5.84 298,673
Aug 14, 2024 6.19 6.19 5.06 6.00 6.00 405,598
Aug 13, 2024 7.05 7.23 6.22 6.25 6.25 285,220
Aug 12, 2024 7.97 8.03 7.01 7.01 7.01 370,050
Aug 9, 2024 8.23 8.49 7.91 7.97 7.97 171,623
Aug 8, 2024 8.08 8.59 7.83 8.55 8.55 287,089
Aug 7, 2024 8.90 9.17 7.81 8.14 8.14 296,479
Aug 6, 2024 9.31 9.75 8.82 8.97 8.97 283,197
Aug 5, 2024 8.21 9.17 8.01 9.12 9.12 243,300
Aug 2, 2024 9.80 9.99 8.76 9.03 9.03 299,377
Aug 1, 2024 10.50 10.54 9.75 9.90 9.90 318,126
Jul 31, 2024 9.50 11.55 9.42 9.94 9.94 965,747
Jul 30, 2024 9.60 9.90 9.01 9.51 9.51 527,491
Jul 29, 2024 9.88 11.10 9.15 9.52 9.52 956,483
Jul 26, 2024 10.01 10.54 9.52 10.11 10.11 547,065
Jul 25, 2024 9.92 11.25 9.90 10.12 10.12 545,018
Jul 24, 2024 9.94 10.75 9.26 10.43 10.43 805,318
Jul 23, 2024 9.43 11.80 9.00 10.33 10.33 2,882,696
Jul 22, 2024 10.76 10.85 8.65 8.81 8.81 1,327,206
Jul 19, 2024 13.70 13.96 10.65 11.12 11.12 1,618,665
Jul 18, 2024 14.52 15.00 13.71 13.94 13.94 2,244,465
Jul 17, 2024 14.50 15.55 13.63 13.68 13.68 2,709,069
Jul 16, 2024 12.71 16.25 11.55 15.25 15.25 10,280,050
Jul 15, 2024 10.36 13.73 9.50 11.80 11.80 7,332,838
Jul 12, 2024 11.65 13.60 11.00 11.50 11.50 17,268,349
Jul 11, 2024 8.63 10.50 8.15 9.20 9.20 5,709,119
Jul 10, 2024 13.16 13.21 8.97 9.35 9.35 9,969,087
Jul 9, 2024 12.76 19.10 10.40 17.95 17.95 45,505,882
Jul 8, 2024 7.00 10.10 6.00 9.24 9.24 105,092,013
Jul 5, 2024 4.50 5.20 3.36 4.07 4.07 50,348,989
Jul 3, 2024 2.67 3.70 2.41 2.72 2.72 25,523,621
Jul 2, 2024 2.04 3.20 1.86 2.39 2.39 35,282,329
Jul 1, 2024 2.02 2.10 1.83 1.90 1.90 381,485
Jun 28, 2024 2.26 2.34 2.00 2.02 2.02 357,846
Jun 27, 2024 1.98 2.47 1.94 2.23 2.23 1,418,861
Jun 26, 2024 2.11 2.26 1.86 2.00 2.00 851,037
Jun 25, 2024 2.17 2.20 1.82 2.13 2.13 913,070
Jun 24, 2024 2.26 2.73 2.14 2.14 2.14 1,501,227
Jun 21, 2024 2.20 2.41 1.95 2.21 2.21 2,107,082
Jun 20, 2024 1.93 3.85 1.71 2.36 2.36 91,493,094
Jun 18, 2024 1.61 1.65 1.35 1.36 1.36 739,569
Jun 17, 2024 1.96 2.22 1.67 1.79 1.79 1,980,841
Jun 14, 2024 1.97 2.64 1.83 2.17 2.17 7,924,552
Jun 13, 2024 0.7920 3.07 0.7505 2.43 2.43 54,502,216
Jun 12, 2024 0.7152 0.7900 0.7000 0.7150 0.7150 56,928
Jun 11, 2024 0.7150 0.8000 0.7000 0.7500 0.7500 47,897
Jun 10, 2024 0.8230 0.8398 0.7351 0.7600 0.7600 153,309
Jun 7, 2024 0.8800 0.9200 0.8102 0.8216 0.8216 55,537
Jun 6, 2024 0.8500 0.9327 0.8287 0.8756 0.8756 128,754
Jun 5, 2024 0.8390 0.8600 0.8300 0.8570 0.8570 24,751
Jun 4, 2024 0.9400 0.9800 0.8166 0.8202 0.8202 158,769
Jun 3, 2024 1.01 1.01 0.9365 0.9400 0.9400 53,768
May 31, 2024 0.9700 1.01 0.9156 0.9925 0.9925 50,766
May 30, 2024 0.9861 1.00 0.9050 0.9400 0.9400 94,137
May 29, 2024 0.9938 1.10 0.9249 0.9501 0.9501 52,092
May 28, 2024 0.9689 1.03 0.9300 0.9938 0.9938 60,344
May 24, 2024 1.02 1.09 0.8600 0.9800 0.9800 167,002
May 23, 2024 1.08 1.14 0.9300 1.02 1.02 276,196
May 22, 2024 1.25 1.26 1.04 1.08 1.08 189,423
May 21, 2024 1.25 1.35 1.21 1.28 1.28 77,028
May 20, 2024 1.33 1.50 1.20 1.25 1.25 162,607

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ZAPP Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ZAPP, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation