ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
3.030
+0.020 (0.66%)
Mar 6, 2025, 4:00 PM EST - Market closed
ZenaTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 3.04 | 3.30 | 2.89 | 3.16 | - | 4.98% | 288,222 |
| 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 |
| Feb 27, 2025 | 3.96 | 3.96 | 3.60 | 3.67 | 3.67 | -1.08% | 116,218 |
| Feb 26, 2025 | 3.93 | 4.11 | 3.71 | 3.71 | 3.71 | -5.60% | 112,496 |
| Feb 25, 2025 | 4.05 | 4.36 | 3.68 | 3.93 | 3.93 | -7.75% | 246,070 |
| Feb 24, 2025 | 4.65 | 4.73 | 4.17 | 4.26 | 4.26 | -7.79% | 193,094 |
| Feb 21, 2025 | 4.81 | 4.90 | 4.55 | 4.62 | 4.62 | -3.14% | 142,662 |
| Feb 20, 2025 | 4.90 | 4.99 | 4.64 | 4.77 | 4.77 | -2.85% | 168,591 |
| Feb 19, 2025 | 5.00 | 5.16 | 4.91 | 4.91 | 4.91 | -1.60% | 143,288 |
| Feb 18, 2025 | 5.34 | 5.42 | 4.90 | 4.99 | 4.99 | -5.31% | 140,013 |
| Feb 14, 2025 | 5.78 | 5.78 | 5.10 | 5.27 | 5.27 | -4.18% | 223,822 |
| Feb 13, 2025 | 5.29 | 5.60 | 5.25 | 5.50 | 5.50 | 6.18% | 235,852 |
| Feb 12, 2025 | 5.25 | 5.52 | 5.06 | 5.18 | 5.18 | -7.83% | 451,294 |
| Feb 11, 2025 | 4.78 | 5.85 | 4.76 | 5.62 | 5.62 | 17.08% | 856,543 |
| Feb 10, 2025 | 4.80 | 4.92 | 4.77 | 4.80 | 4.80 | -1.44% | 109,576 |
| Feb 7, 2025 | 5.10 | 5.34 | 4.75 | 4.87 | 4.87 | -1.62% | 256,145 |
| Feb 6, 2025 | 4.86 | 5.06 | 4.71 | 4.95 | 4.95 | 6.22% | 295,107 |
| Feb 5, 2025 | 4.74 | 4.95 | 4.53 | 4.66 | 4.66 | -1.69% | 188,622 |
| Feb 4, 2025 | 4.43 | 4.94 | 4.43 | 4.74 | 4.74 | 9.22% | 511,514 |
| Feb 3, 2025 | 4.45 | 4.54 | 4.18 | 4.34 | 4.34 | -10.70% | 209,785 |
| Jan 31, 2025 | 4.51 | 5.30 | 4.45 | 4.86 | 4.86 | 8.24% | 298,474 |
| Jan 30, 2025 | 4.63 | 4.71 | 4.49 | 4.49 | 4.49 | -0.44% | 152,177 |
| Jan 29, 2025 | 4.50 | 4.69 | 4.45 | 4.51 | 4.51 | 0.22% | 225,120 |
| Jan 28, 2025 | 5.25 | 5.25 | 4.50 | 4.50 | 4.50 | -12.28% | 430,737 |
| Jan 27, 2025 | 5.60 | 5.61 | 5.00 | 5.13 | 5.13 | -15.07% | 415,523 |
| Jan 24, 2025 | 5.83 | 6.06 | 5.57 | 6.04 | 6.04 | 2.03% | 355,068 |
| Jan 23, 2025 | 5.98 | 6.14 | 5.72 | 5.92 | 5.92 | -2.63% | 319,108 |
| Jan 22, 2025 | 6.14 | 6.29 | 5.75 | 6.08 | 6.08 | -2.56% | 425,305 |
| Jan 21, 2025 | 6.45 | 6.54 | 5.96 | 6.24 | 6.24 | 1.96% | 401,847 |
| Jan 17, 2025 | 6.55 | 6.55 | 6.03 | 6.12 | 6.12 | -4.38% | 206,920 |
| Jan 16, 2025 | 6.53 | 6.59 | 6.03 | 6.40 | 6.40 | 1.59% | 717,599 |
| Jan 15, 2025 | 6.24 | 6.40 | 5.88 | 6.30 | 6.30 | 1.61% | 448,999 |
| Jan 14, 2025 | 5.30 | 6.25 | 5.30 | 6.20 | 6.20 | 17.87% | 787,629 |
| Jan 13, 2025 | 5.98 | 5.98 | 5.17 | 5.26 | 5.26 | -13.77% | 683,559 |
| Jan 10, 2025 | 6.59 | 6.59 | 5.75 | 6.10 | 6.10 | -1.45% | 952,411 |
| Jan 8, 2025 | 6.99 | 6.99 | 5.68 | 6.19 | 6.19 | -15.55% | 827,039 |
| Jan 7, 2025 | 7.98 | 8.00 | 6.74 | 7.33 | 7.33 | 3.97% | 2,244,128 |
| Jan 6, 2025 | 7.50 | 7.62 | 6.85 | 7.05 | 7.05 | -6.50% | 889,624 |
| Jan 3, 2025 | 7.70 | 7.83 | 7.37 | 7.54 | 7.54 | -0.53% | 742,132 |
| Jan 2, 2025 | 7.98 | 8.15 | 6.90 | 7.58 | 7.58 | -1.43% | 926,892 |
| Dec 31, 2024 | 9.00 | 9.08 | 7.10 | 7.69 | 7.69 | -15.77% | 1,105,361 |
| Dec 30, 2024 | 8.39 | 9.47 | 7.89 | 9.13 | 9.13 | 7.67% | 1,456,138 |
| Dec 27, 2024 | 8.28 | 10.00 | 7.65 | 8.48 | 8.48 | 6.27% | 2,314,377 |
| Dec 26, 2024 | 8.05 | 8.56 | 7.64 | 7.98 | 7.98 | -0.13% | 1,206,147 |
| Dec 24, 2024 | 8.21 | 8.36 | 7.72 | 7.99 | 7.99 | -4.65% | 618,130 |
| Dec 23, 2024 | 7.85 | 8.46 | 7.78 | 8.38 | 8.38 | 8.55% | 1,103,244 |
| Dec 20, 2024 | 7.14 | 9.97 | 6.54 | 7.72 | 7.72 | -0.13% | 2,945,727 |