ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
2.080
-0.060 (-2.80%)
At close: May 9, 2025, 4:00 PM
2.060
-0.020 (-0.96%)
After-hours: May 9, 2025, 7:43 PM EDT
ZenaTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.16 | 2.18 | 2.01 | 2.08 | 2.08 | -2.80% | 253,443 |
| May 8, 2025 | 2.10 | 2.25 | 2.10 | 2.14 | 2.14 | 2.39% | 399,126 |
| May 7, 2025 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 1.95% | 98,517 |
| May 6, 2025 | 2.07 | 2.10 | 2.00 | 2.05 | 2.05 | 0.49% | 247,329 |
| May 5, 2025 | 2.18 | 2.26 | 2.03 | 2.04 | 2.04 | -6.85% | 217,461 |
| May 2, 2025 | 2.16 | 2.28 | 2.15 | 2.19 | 2.19 | -0.45% | 320,480 |
| May 1, 2025 | 2.11 | 2.20 | 2.05 | 2.20 | 2.20 | 4.27% | 174,116 |
| Apr 30, 2025 | 2.13 | 2.14 | 2.00 | 2.11 | 2.11 | 0.48% | 337,823 |
| Apr 29, 2025 | 2.21 | 2.28 | 2.08 | 2.10 | 2.10 | -4.55% | 466,202 |
| Apr 28, 2025 | 2.32 | 2.37 | 2.20 | 2.20 | 2.20 | -7.17% | 498,594 |
| Apr 25, 2025 | 2.57 | 2.59 | 2.34 | 2.37 | 2.37 | -8.85% | 1,221,574 |
| Apr 24, 2025 | 2.73 | 3.03 | 2.40 | 2.60 | 2.60 | 18.72% | 48,383,663 |
| Apr 23, 2025 | 2.25 | 2.27 | 2.14 | 2.19 | 2.19 | -0.45% | 394,061 |
| Apr 22, 2025 | 2.16 | 2.51 | 2.04 | 2.20 | 2.20 | 7.32% | 722,990 |
| Apr 21, 2025 | 2.24 | 2.24 | 2.03 | 2.05 | 2.05 | -6.82% | 127,009 |
| Apr 17, 2025 | 2.16 | 2.26 | 2.09 | 2.20 | 2.20 | 1.38% | 107,111 |
| Apr 16, 2025 | 2.14 | 2.28 | 2.11 | 2.17 | 2.17 | -1.36% | 105,592 |
| Apr 15, 2025 | 2.45 | 2.45 | 2.16 | 2.20 | 2.20 | -2.22% | 119,618 |
| Apr 14, 2025 | 2.40 | 2.58 | 2.13 | 2.25 | 2.25 | -4.66% | 205,057 |
| Apr 11, 2025 | 2.16 | 2.40 | 2.14 | 2.36 | 2.36 | 7.76% | 142,513 |
| Apr 10, 2025 | 2.25 | 2.27 | 2.06 | 2.19 | 2.19 | -1.35% | 114,839 |
| Apr 9, 2025 | 2.08 | 2.50 | 1.92 | 2.22 | 2.22 | 11.00% | 232,539 |
| Apr 8, 2025 | 2.24 | 2.30 | 1.92 | 2.00 | 2.00 | -1.96% | 159,170 |
| Apr 7, 2025 | 2.05 | 2.09 | 1.82 | 2.04 | 2.04 | -2.39% | 184,678 |
| Apr 4, 2025 | 2.29 | 2.29 | 2.04 | 2.09 | 2.09 | -7.11% | 165,798 |
| Apr 3, 2025 | 2.50 | 2.52 | 2.25 | 2.25 | 2.25 | -14.12% | 256,321 |
| Apr 2, 2025 | 2.56 | 2.75 | 2.51 | 2.62 | 2.62 | -2.60% | 201,492 |
| Apr 1, 2025 | 2.57 | 2.71 | 2.51 | 2.69 | 2.69 | 4.26% | 136,735 |
| Mar 31, 2025 | 2.60 | 2.65 | 2.50 | 2.58 | 2.58 | -7.86% | 184,138 |
| Mar 28, 2025 | 2.90 | 2.96 | 2.67 | 2.80 | 2.80 | -3.45% | 179,136 |
| Mar 27, 2025 | 2.85 | 3.06 | 2.82 | 2.90 | 2.90 | 2.47% | 273,281 |
| Mar 26, 2025 | 3.07 | 3.12 | 2.80 | 2.83 | 2.83 | -9.29% | 228,734 |
| Mar 25, 2025 | 3.11 | 3.20 | 2.97 | 3.12 | 3.12 | 4.35% | 175,929 |
| Mar 24, 2025 | 3.01 | 3.05 | 2.93 | 2.99 | 2.99 | 2.05% | 145,603 |
| Mar 21, 2025 | 3.01 | 3.07 | 2.87 | 2.93 | 2.93 | -4.87% | 170,655 |
| Mar 20, 2025 | 3.04 | 3.17 | 3.00 | 3.08 | 3.08 | - | 147,600 |
| Mar 19, 2025 | 3.20 | 3.30 | 2.94 | 3.08 | 3.08 | -6.67% | 274,287 |
| Mar 18, 2025 | 3.76 | 3.94 | 3.18 | 3.30 | 3.30 | -4.35% | 386,424 |
| Mar 17, 2025 | 3.57 | 3.80 | 3.42 | 3.45 | 3.45 | -1.15% | 381,137 |
| Mar 14, 2025 | 3.91 | 4.15 | 3.40 | 3.49 | 3.49 | -13.18% | 696,066 |
| Mar 13, 2025 | 4.63 | 4.66 | 3.82 | 4.02 | 4.02 | -12.04% | 1,662,507 |
| Mar 12, 2025 | 2.87 | 4.74 | 2.86 | 4.57 | 4.57 | 62.63% | 6,287,732 |
| Mar 11, 2025 | 2.97 | 2.97 | 2.72 | 2.81 | 2.81 | 5.24% | 99,102 |
| Mar 10, 2025 | 2.86 | 2.91 | 2.56 | 2.67 | 2.67 | -9.18% | 107,157 |
| Mar 7, 2025 | 2.98 | 3.05 | 2.78 | 2.94 | 2.94 | -2.97% | 137,016 |
| Mar 6, 2025 | 3.04 | 3.42 | 2.87 | 3.03 | 3.03 | 0.66% | 343,706 |
| Mar 5, 2025 | 3.16 | 3.17 | 2.92 | 3.01 | 3.01 | 5.99% | 146,344 |
| Mar 4, 2025 | 2.66 | 3.02 | 2.45 | 2.84 | 2.84 | 5.19% | 264,534 |
| Mar 3, 2025 | 3.23 | 3.45 | 2.65 | 2.70 | 2.70 | -20.59% | 318,038 |
| Feb 28, 2025 | 3.50 | 3.66 | 3.33 | 3.40 | 3.40 | -7.36% | 158,803 |