ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
4.920
-0.050 (-1.01%)
At close: Oct 27, 2025, 4:00 PM EDT
4.950
+0.030 (0.61%)
After-hours: Oct 27, 2025, 7:59 PM EDT
ZenaTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 5.08 | 5.10 | 4.87 | 4.92 | 4.92 | -1.01% | 777,952 |
| Oct 24, 2025 | 5.00 | 5.19 | 4.95 | 4.97 | 4.97 | 2.90% | 1,092,018 |
| Oct 23, 2025 | 4.82 | 4.88 | 4.71 | 4.83 | 4.83 | 0.84% | 874,686 |
| Oct 22, 2025 | 5.00 | 5.08 | 4.60 | 4.79 | 4.79 | -7.35% | 1,659,385 |
| Oct 21, 2025 | 5.47 | 5.47 | 5.13 | 5.17 | 5.17 | -4.08% | 1,151,049 |
| Oct 20, 2025 | 5.60 | 5.63 | 5.37 | 5.39 | 5.39 | 1.32% | 963,521 |
| Oct 17, 2025 | 5.79 | 5.79 | 5.22 | 5.32 | 5.32 | -8.28% | 1,917,578 |
| Oct 16, 2025 | 6.55 | 6.90 | 5.75 | 5.80 | 5.80 | -6.00% | 2,796,119 |
| Oct 15, 2025 | 6.84 | 7.11 | 5.95 | 6.17 | 6.17 | -7.77% | 2,565,269 |
| Oct 14, 2025 | 6.63 | 6.72 | 6.13 | 6.69 | 6.69 | 0.75% | 2,041,142 |
| Oct 13, 2025 | 6.36 | 6.78 | 5.94 | 6.64 | 6.64 | 11.78% | 3,063,752 |
| Oct 10, 2025 | 5.76 | 6.75 | 5.72 | 5.94 | 5.94 | 5.88% | 5,704,242 |
| Oct 9, 2025 | 5.53 | 5.80 | 5.43 | 5.61 | 5.61 | 0.36% | 1,051,877 |
| Oct 8, 2025 | 5.85 | 5.91 | 5.46 | 5.59 | 5.59 | -3.12% | 1,246,893 |
| Oct 7, 2025 | 6.00 | 6.38 | 5.66 | 5.77 | 5.77 | - | 2,744,779 |
| Oct 6, 2025 | 5.42 | 6.02 | 5.40 | 5.77 | 5.77 | 10.11% | 2,897,441 |
| Oct 3, 2025 | 5.44 | 5.55 | 5.21 | 5.24 | 5.24 | -2.96% | 1,363,235 |
| Oct 2, 2025 | 5.19 | 5.43 | 5.17 | 5.40 | 5.40 | 6.30% | 1,872,532 |
| Oct 1, 2025 | 4.82 | 5.10 | 4.80 | 5.08 | 5.08 | 5.83% | 1,219,417 |
| Sep 30, 2025 | 4.80 | 4.93 | 4.73 | 4.80 | 4.80 | 0.21% | 715,996 |
| Sep 29, 2025 | 5.00 | 5.08 | 4.76 | 4.79 | 4.79 | -3.62% | 654,621 |
| Sep 26, 2025 | 5.04 | 5.08 | 4.88 | 4.97 | 4.97 | -0.80% | 456,051 |
| Sep 25, 2025 | 5.01 | 5.15 | 4.81 | 5.01 | 5.01 | -2.72% | 870,535 |
| Sep 24, 2025 | 5.55 | 5.79 | 5.09 | 5.15 | 5.15 | -6.36% | 1,002,915 |
| Sep 23, 2025 | 5.66 | 5.82 | 5.50 | 5.50 | 5.50 | -2.48% | 1,121,333 |
| Sep 22, 2025 | 5.23 | 5.67 | 5.01 | 5.64 | 5.64 | 5.82% | 1,034,150 |
| Sep 19, 2025 | 5.37 | 5.53 | 5.32 | 5.33 | 5.33 | -1.11% | 735,698 |
| Sep 18, 2025 | 5.40 | 5.47 | 5.23 | 5.39 | 5.39 | 1.32% | 872,180 |
| Sep 17, 2025 | 5.15 | 5.37 | 5.06 | 5.32 | 5.32 | 2.90% | 1,485,085 |
| Sep 16, 2025 | 4.90 | 5.20 | 4.78 | 5.17 | 5.17 | 5.94% | 1,018,618 |
| Sep 15, 2025 | 5.02 | 5.16 | 4.84 | 4.88 | 4.88 | -2.01% | 742,427 |
| Sep 12, 2025 | 5.00 | 5.06 | 4.87 | 4.98 | 4.98 | 1.63% | 816,966 |
| Sep 11, 2025 | 4.64 | 4.94 | 4.64 | 4.90 | 4.90 | 5.83% | 778,494 |
| Sep 10, 2025 | 4.75 | 4.81 | 4.59 | 4.63 | 4.63 | -1.70% | 689,159 |
| Sep 9, 2025 | 4.75 | 4.80 | 4.66 | 4.71 | 4.71 | -1.05% | 340,334 |
| Sep 8, 2025 | 4.81 | 4.88 | 4.70 | 4.76 | 4.76 | -1.04% | 346,780 |
| Sep 5, 2025 | 4.76 | 4.84 | 4.65 | 4.81 | 4.81 | 1.91% | 562,285 |
| Sep 4, 2025 | 4.75 | 4.80 | 4.67 | 4.72 | 4.72 | -0.84% | 276,825 |
| Sep 3, 2025 | 4.94 | 4.98 | 4.71 | 4.76 | 4.76 | -4.03% | 511,995 |
| Sep 2, 2025 | 5.03 | 5.13 | 4.80 | 4.96 | 4.96 | 0.61% | 928,277 |
| Aug 29, 2025 | 5.13 | 5.15 | 4.91 | 4.93 | 4.93 | -3.90% | 412,390 |
| Aug 28, 2025 | 4.86 | 5.30 | 4.78 | 5.13 | 5.13 | 5.12% | 1,138,894 |
| Aug 27, 2025 | 4.93 | 4.99 | 4.85 | 4.88 | 4.88 | -1.21% | 632,349 |
| Aug 26, 2025 | 5.01 | 5.19 | 4.88 | 4.94 | 4.94 | -3.14% | 792,356 |
| Aug 25, 2025 | 5.03 | 5.14 | 4.91 | 5.10 | 5.10 | 2.00% | 793,235 |
| Aug 22, 2025 | 4.88 | 5.05 | 4.80 | 5.00 | 5.00 | 1.42% | 737,494 |
| Aug 21, 2025 | 4.56 | 5.06 | 4.51 | 4.93 | 4.93 | 7.41% | 1,000,866 |
| Aug 20, 2025 | 4.58 | 4.64 | 4.35 | 4.59 | 4.59 | 0.22% | 762,472 |
| Aug 19, 2025 | 4.94 | 5.01 | 4.55 | 4.58 | 4.58 | -7.29% | 777,679 |
| Aug 18, 2025 | 4.80 | 4.95 | 4.66 | 4.94 | 4.94 | 0.20% | 627,812 |