ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
7.05
-0.49 (-6.50%)
At close: Jan 6, 2025, 4:00 PM
7.08
+0.03 (0.43%)
After-hours: Jan 6, 2025, 7:40 PM EST

ZenaTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20257.507.626.857.057.05-6.50%880,711
Jan 3, 20257.707.837.377.547.54-0.53%742,132
Jan 2, 20257.988.156.907.587.58-1.43%926,892
Dec 31, 20249.009.087.107.697.69-15.77%1,105,361
Dec 30, 20248.399.477.899.139.137.67%1,456,138
Dec 27, 20248.2810.007.658.488.486.27%2,314,377
Dec 26, 20248.058.567.647.987.98-0.13%1,206,147
Dec 24, 20248.218.367.727.997.99-4.65%618,130
Dec 23, 20247.858.467.788.388.388.55%1,103,244
Dec 20, 20247.149.976.547.727.72-0.13%2,945,727
Dec 19, 20246.6812.206.197.737.7328.83%8,447,452
Dec 18, 20247.137.135.256.006.00-18.70%1,304,153
Dec 17, 20248.008.396.807.387.38-4.90%1,892,923
Dec 16, 20247.138.256.907.767.7611.33%1,971,338
Dec 13, 20247.007.686.506.976.97-4.39%1,586,729
Dec 12, 20246.867.766.037.297.2928.12%19,377,039
Dec 11, 20246.506.515.625.695.69-14.69%640,100
Dec 10, 20245.576.705.576.676.6713.63%926,027
Dec 9, 20246.446.445.555.875.87-5.63%912,956
Dec 6, 20246.436.556.096.226.222.13%1,280,034
Dec 5, 20246.817.156.026.096.092.53%3,417,071
Dec 4, 20246.436.705.875.945.94-15.14%1,178,687
Dec 3, 20247.017.085.607.007.00-3.58%3,230,973
Dec 2, 20248.668.727.267.267.26-17.97%1,994,121
Nov 29, 20246.919.756.728.858.8512.88%7,199,073
Nov 27, 20248.699.007.427.847.84-23.88%7,036,475
Nov 26, 202412.1912.438.0010.3010.3060.44%79,842,232
Nov 25, 20241.897.351.886.426.42258.66%116,400,450
Nov 22, 20241.631.811.581.791.798.48%801,621
Nov 21, 20241.811.851.451.651.658.55%7,816,824
Nov 20, 20241.501.541.471.521.52-123,570
Nov 19, 20241.421.541.411.521.524.83%374,039
Nov 18, 20241.631.641.421.451.45-13.17%360,950
Nov 15, 20241.811.811.551.671.67-2.91%157,126
Nov 14, 20241.761.851.611.721.72-3.37%142,276
Nov 13, 20241.941.961.651.781.78-6.32%426,209
Nov 12, 20242.042.061.861.901.90-7.77%651,238
Nov 11, 20241.882.101.852.062.064.04%385,251
Nov 8, 20241.872.001.851.981.981.02%450,359
Nov 7, 20241.972.021.821.961.96-460,556
Nov 6, 20242.082.101.911.961.96-5.77%307,226
Nov 5, 20241.932.091.902.082.086.12%265,271
Nov 4, 20242.162.191.911.961.96-9.26%395,285
Nov 1, 20242.042.232.042.162.163.85%247,803
Oct 31, 20242.122.192.052.082.08-2.35%298,148
Oct 30, 20242.042.212.032.132.133.40%458,745
Oct 29, 20242.212.211.982.062.06-2.37%751,260
Oct 28, 20242.072.282.072.112.11-4.52%977,193
Oct 25, 20242.062.242.052.212.212.31%2,053,930
Oct 24, 20242.912.932.032.162.1622.73%54,982,740
Oct 23, 20241.881.981.701.761.76-7.85%441,503
Oct 22, 20242.052.081.861.911.91-5.45%184,170
Oct 21, 20242.122.191.972.022.02-5.61%211,362
Oct 18, 20242.202.242.102.142.14-1.38%310,570
Oct 17, 20242.442.602.172.172.17-11.79%497,888
Oct 16, 20242.002.501.972.462.4624.87%1,006,529
Oct 15, 20242.162.251.881.971.97-11.66%829,007
Oct 14, 20242.242.342.162.232.23-8.98%1,900,026
Oct 11, 20242.773.122.262.452.4538.42%47,353,548
Oct 10, 20241.902.071.751.771.77-4.27%137,961
Oct 9, 20242.402.431.771.851.85-23.28%196,749
Oct 8, 20242.792.902.222.412.41-13.00%203,295
Oct 7, 20243.953.952.592.772.77-29.16%242,009
Oct 4, 20245.555.703.903.913.91-29.55%213,243
Oct 3, 20246.506.755.415.555.55-12.60%109,945
Oct 2, 20246.757.486.096.356.35-27.84%232,369