ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
8.85
+1.01 (12.88%)
At close: Nov 29, 2024, 1:00 PM
8.24
-0.61 (-6.89%)
After-hours: Nov 29, 2024, 4:59 PM EST
ZenaTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29, 2024 | 6.91 | 9.75 | 6.72 | 8.85 | 8.85 | 12.88% | 7,169,651 |
| Nov 27, 2024 | 8.69 | 9.00 | 7.42 | 7.84 | 7.84 | -23.88% | 7,036,475 |
| Nov 26, 2024 | 12.19 | 12.43 | 8.00 | 10.30 | 10.30 | 60.44% | 79,842,232 |
| Nov 25, 2024 | 1.89 | 7.35 | 1.88 | 6.42 | 6.42 | 258.66% | 116,400,450 |
| Nov 22, 2024 | 1.63 | 1.81 | 1.58 | 1.79 | 1.79 | 8.48% | 801,621 |
| Nov 21, 2024 | 1.81 | 1.85 | 1.45 | 1.65 | 1.65 | 8.55% | 7,816,824 |
| Nov 20, 2024 | 1.50 | 1.54 | 1.47 | 1.52 | 1.52 | - | 123,570 |
| Nov 19, 2024 | 1.42 | 1.54 | 1.41 | 1.52 | 1.52 | 4.83% | 374,039 |
| Nov 18, 2024 | 1.63 | 1.64 | 1.42 | 1.45 | 1.45 | -13.17% | 360,950 |
| Nov 15, 2024 | 1.81 | 1.81 | 1.55 | 1.67 | 1.67 | -2.91% | 157,126 |
| Nov 14, 2024 | 1.76 | 1.85 | 1.61 | 1.72 | 1.72 | -3.37% | 142,276 |
| Nov 13, 2024 | 1.94 | 1.96 | 1.65 | 1.78 | 1.78 | -6.32% | 426,209 |
| Nov 12, 2024 | 2.04 | 2.06 | 1.86 | 1.90 | 1.90 | -7.77% | 651,238 |
| Nov 11, 2024 | 1.88 | 2.10 | 1.85 | 2.06 | 2.06 | 4.04% | 385,251 |
| Nov 8, 2024 | 1.87 | 2.00 | 1.85 | 1.98 | 1.98 | 1.02% | 450,359 |
| Nov 7, 2024 | 1.97 | 2.02 | 1.82 | 1.96 | 1.96 | - | 460,556 |
| Nov 6, 2024 | 2.08 | 2.10 | 1.91 | 1.96 | 1.96 | -5.77% | 307,226 |
| Nov 5, 2024 | 1.93 | 2.09 | 1.90 | 2.08 | 2.08 | 6.12% | 265,271 |
| Nov 4, 2024 | 2.16 | 2.19 | 1.91 | 1.96 | 1.96 | -9.26% | 395,285 |
| Nov 1, 2024 | 2.04 | 2.23 | 2.04 | 2.16 | 2.16 | 3.85% | 247,803 |
| Oct 31, 2024 | 2.12 | 2.19 | 2.05 | 2.08 | 2.08 | -2.35% | 298,148 |
| Oct 30, 2024 | 2.04 | 2.21 | 2.03 | 2.13 | 2.13 | 3.40% | 458,745 |
| Oct 29, 2024 | 2.21 | 2.21 | 1.98 | 2.06 | 2.06 | -2.37% | 751,260 |
| Oct 28, 2024 | 2.07 | 2.28 | 2.07 | 2.11 | 2.11 | -4.52% | 977,193 |
| Oct 25, 2024 | 2.06 | 2.24 | 2.05 | 2.21 | 2.21 | 2.31% | 2,053,930 |
| Oct 24, 2024 | 2.91 | 2.93 | 2.03 | 2.16 | 2.16 | 22.73% | 54,982,740 |
| Oct 23, 2024 | 1.88 | 1.98 | 1.70 | 1.76 | 1.76 | -7.85% | 441,503 |
| Oct 22, 2024 | 2.05 | 2.08 | 1.86 | 1.91 | 1.91 | -5.45% | 184,170 |
| Oct 21, 2024 | 2.12 | 2.19 | 1.97 | 2.02 | 2.02 | -5.61% | 211,362 |
| Oct 18, 2024 | 2.20 | 2.24 | 2.10 | 2.14 | 2.14 | -1.38% | 310,570 |
| Oct 17, 2024 | 2.44 | 2.60 | 2.17 | 2.17 | 2.17 | -11.79% | 497,888 |
| Oct 16, 2024 | 2.00 | 2.50 | 1.97 | 2.46 | 2.46 | 24.87% | 1,006,529 |
| Oct 15, 2024 | 2.16 | 2.25 | 1.88 | 1.97 | 1.97 | -11.66% | 829,007 |
| Oct 14, 2024 | 2.24 | 2.34 | 2.16 | 2.23 | 2.23 | -8.98% | 1,900,026 |
| Oct 11, 2024 | 2.77 | 3.12 | 2.26 | 2.45 | 2.45 | 38.42% | 47,353,548 |
| Oct 10, 2024 | 1.90 | 2.07 | 1.75 | 1.77 | 1.77 | -4.27% | 137,961 |
| Oct 9, 2024 | 2.40 | 2.43 | 1.77 | 1.85 | 1.85 | -23.28% | 196,749 |
| Oct 8, 2024 | 2.79 | 2.90 | 2.22 | 2.41 | 2.41 | -13.00% | 203,295 |
| Oct 7, 2024 | 3.95 | 3.95 | 2.59 | 2.77 | 2.77 | -29.16% | 242,009 |
| Oct 4, 2024 | 5.55 | 5.70 | 3.90 | 3.91 | 3.91 | -29.55% | 213,243 |
| Oct 3, 2024 | 6.50 | 6.75 | 5.41 | 5.55 | 5.55 | -12.60% | 109,945 |
| Oct 2, 2024 | 6.75 | 7.48 | 6.09 | 6.35 | 6.35 | -27.84% | 232,369 |