Skip to main content
ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
2.770
+0.020 (0.73%)
At close: May 30, 2025, 4:00 PM
2.750
-0.020 (-0.72%)
After-hours: May 30, 2025, 7:42 PM EDT

ZenaTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.702.872.682.772.770.73%386,851
May 29, 20252.942.972.742.752.75-2.83%731,774
May 28, 20252.732.952.652.832.836.79%1,234,548
May 27, 20252.673.742.592.652.656.00%23,443,723
May 23, 20252.432.502.342.502.502.88%238,873
May 22, 20252.392.442.312.432.435.65%250,640
May 21, 20252.452.492.302.302.30-5.35%440,244
May 20, 20252.452.592.392.432.432.53%474,815
May 19, 20252.402.462.342.372.37-4.82%309,399
May 16, 20252.332.642.332.492.4913.70%1,668,691
May 15, 20252.232.242.132.192.19-0.90%954,507
May 14, 20252.262.302.212.212.21-1.78%351,757
May 13, 20252.162.332.162.252.255.63%392,685
May 12, 20252.142.182.102.132.132.40%209,627
May 9, 20252.162.182.012.082.08-2.80%253,443
May 8, 20252.102.252.102.142.142.39%399,126
May 7, 20252.052.102.052.092.091.95%98,517
May 6, 20252.072.102.002.052.050.49%247,329
May 5, 20252.182.262.032.042.04-6.85%217,461
May 2, 20252.162.282.152.192.19-0.45%320,480
May 1, 20252.112.202.052.202.204.27%174,116
Apr 30, 20252.132.142.002.112.110.48%337,823
Apr 29, 20252.212.282.082.102.10-4.55%466,202
Apr 28, 20252.322.372.202.202.20-7.17%498,594
Apr 25, 20252.572.592.342.372.37-8.85%1,221,574
Apr 24, 20252.733.032.402.602.6018.72%48,383,663
Apr 23, 20252.252.272.142.192.19-0.45%394,061
Apr 22, 20252.162.512.042.202.207.32%722,990
Apr 21, 20252.242.242.032.052.05-6.82%127,009
Apr 17, 20252.162.262.092.202.201.38%107,111
Apr 16, 20252.142.282.112.172.17-1.36%105,592
Apr 15, 20252.452.452.162.202.20-2.22%119,618
Apr 14, 20252.402.582.132.252.25-4.66%205,057
Apr 11, 20252.162.402.142.362.367.76%142,513
Apr 10, 20252.252.272.062.192.19-1.35%114,839
Apr 9, 20252.082.501.922.222.2211.00%232,539
Apr 8, 20252.242.301.922.002.00-1.96%159,170
Apr 7, 20252.052.091.822.042.04-2.39%184,678
Apr 4, 20252.292.292.042.092.09-7.11%165,798
Apr 3, 20252.502.522.252.252.25-14.12%256,321
Apr 2, 20252.562.752.512.622.62-2.60%201,492
Apr 1, 20252.572.712.512.692.694.26%136,735
Mar 31, 20252.602.652.502.582.58-7.86%184,138
Mar 28, 20252.902.962.672.802.80-3.45%179,136
Mar 27, 20252.853.062.822.902.902.47%273,281
Mar 26, 20253.073.122.802.832.83-9.29%228,734
Mar 25, 20253.113.202.973.123.124.35%175,929
Mar 24, 20253.013.052.932.992.992.05%145,603
Mar 21, 20253.013.072.872.932.93-4.87%170,655
Mar 20, 20253.043.173.003.083.08-147,600