ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
3.200
-0.340 (-9.60%)
At close: Dec 31, 2025, 4:00 PM EST
3.150
-0.050 (-1.56%)
After-hours: Dec 31, 2025, 7:59 PM EST
ZenaTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.49 | 3.49 | 3.07 | 3.20 | 3.20 | -9.60% | 1,422,092 |
| Dec 30, 2025 | 3.32 | 3.67 | 3.29 | 3.54 | 3.54 | 8.26% | 1,919,969 |
| Dec 29, 2025 | 3.14 | 3.49 | 3.14 | 3.27 | 3.27 | -4.39% | 969,147 |
| Dec 26, 2025 | 3.65 | 3.66 | 3.36 | 3.42 | 3.42 | -9.04% | 807,863 |
| Dec 24, 2025 | 3.91 | 3.92 | 3.64 | 3.76 | 3.76 | -4.57% | 658,471 |
| Dec 23, 2025 | 3.74 | 4.13 | 3.69 | 3.94 | 3.94 | 4.79% | 1,492,426 |
| Dec 22, 2025 | 3.77 | 4.03 | 3.69 | 3.76 | 3.76 | 1.62% | 1,597,241 |
| Dec 19, 2025 | 3.42 | 3.75 | 3.28 | 3.70 | 3.70 | 9.79% | 1,605,877 |
| Dec 18, 2025 | 3.01 | 3.39 | 2.98 | 3.37 | 3.37 | 15.41% | 1,519,857 |
| Dec 17, 2025 | 3.07 | 3.17 | 2.91 | 2.92 | 2.92 | -2.99% | 1,172,138 |
| Dec 16, 2025 | 2.86 | 3.05 | 2.81 | 3.01 | 3.01 | 4.51% | 1,153,158 |
| Dec 15, 2025 | 3.11 | 3.13 | 2.83 | 2.88 | 2.88 | -6.49% | 797,772 |
| Dec 12, 2025 | 3.20 | 3.23 | 3.06 | 3.08 | 3.08 | -4.05% | 404,161 |
| Dec 11, 2025 | 3.20 | 3.23 | 3.06 | 3.21 | 3.21 | -1.53% | 556,465 |
| Dec 10, 2025 | 3.35 | 3.35 | 3.24 | 3.26 | 3.26 | -3.26% | 382,426 |
| Dec 9, 2025 | 3.25 | 3.45 | 3.22 | 3.37 | 3.37 | 3.37% | 423,367 |
| Dec 8, 2025 | 3.47 | 3.48 | 3.23 | 3.26 | 3.26 | -3.83% | 542,191 |
| Dec 5, 2025 | 3.54 | 3.56 | 3.37 | 3.39 | 3.39 | -3.14% | 515,988 |
| Dec 4, 2025 | 3.28 | 3.54 | 3.26 | 3.50 | 3.50 | 6.06% | 701,528 |
| Dec 3, 2025 | 3.16 | 3.31 | 3.11 | 3.30 | 3.30 | 3.77% | 431,171 |
| Dec 2, 2025 | 3.32 | 3.34 | 3.17 | 3.18 | 3.18 | -3.64% | 572,537 |
| Dec 1, 2025 | 3.41 | 3.41 | 3.22 | 3.30 | 3.30 | -3.51% | 432,804 |
| Nov 28, 2025 | 3.46 | 3.51 | 3.38 | 3.42 | 3.42 | -2.84% | 528,640 |
| Nov 26, 2025 | 3.21 | 3.54 | 3.18 | 3.52 | 3.52 | 11.75% | 1,315,393 |
| Nov 25, 2025 | 3.07 | 3.17 | 2.88 | 3.15 | 3.15 | 6.06% | 822,531 |
| Nov 24, 2025 | 3.15 | 3.22 | 2.93 | 2.97 | 2.97 | -5.11% | 1,035,866 |
| Nov 21, 2025 | 3.05 | 3.15 | 2.91 | 3.13 | 3.13 | 0.64% | 633,106 |
| Nov 20, 2025 | 3.39 | 3.55 | 3.07 | 3.11 | 3.11 | -4.60% | 945,344 |
| Nov 19, 2025 | 3.42 | 3.48 | 3.22 | 3.26 | 3.26 | -5.23% | 532,417 |
| Nov 18, 2025 | 3.23 | 3.51 | 3.22 | 3.44 | 3.44 | 4.24% | 704,861 |
| Nov 17, 2025 | 3.61 | 3.65 | 3.30 | 3.30 | 3.30 | -7.04% | 686,653 |
| Nov 14, 2025 | 3.44 | 3.75 | 3.41 | 3.55 | 3.55 | -6.58% | 1,077,364 |
| Nov 13, 2025 | 3.95 | 4.01 | 3.66 | 3.80 | 3.80 | -6.86% | 1,062,429 |
| Nov 12, 2025 | 3.85 | 4.20 | 3.81 | 4.08 | 4.08 | 5.70% | 1,861,500 |
| Nov 11, 2025 | 4.26 | 4.34 | 3.73 | 3.86 | 3.86 | -1.53% | 10,534,112 |
| Nov 10, 2025 | 4.20 | 4.20 | 3.91 | 3.92 | 3.92 | -3.69% | 657,914 |
| Nov 7, 2025 | 3.90 | 4.07 | 3.71 | 4.07 | 4.07 | 0.25% | 977,926 |
| Nov 6, 2025 | 4.38 | 4.38 | 4.03 | 4.06 | 4.06 | -5.36% | 696,960 |
| Nov 5, 2025 | 4.23 | 4.29 | 4.14 | 4.29 | 4.29 | 2.39% | 346,824 |
| Nov 4, 2025 | 4.20 | 4.36 | 4.12 | 4.19 | 4.19 | -4.99% | 737,763 |
| Nov 3, 2025 | 4.62 | 4.67 | 4.36 | 4.41 | 4.41 | -4.75% | 592,478 |
| Oct 31, 2025 | 4.51 | 4.66 | 4.42 | 4.63 | 4.63 | 6.44% | 841,565 |
| Oct 30, 2025 | 4.56 | 4.60 | 4.27 | 4.35 | 4.35 | -5.02% | 1,122,451 |
| Oct 29, 2025 | 4.79 | 4.81 | 4.56 | 4.58 | 4.58 | -4.58% | 1,096,815 |
| Oct 28, 2025 | 4.95 | 5.07 | 4.74 | 4.80 | 4.80 | -2.44% | 771,323 |
| Oct 27, 2025 | 5.08 | 5.10 | 4.87 | 4.92 | 4.92 | -1.01% | 787,051 |
| 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 |