ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
4.980
+0.080 (1.63%)
At close: Sep 12, 2025, 4:00 PM EDT
5.000
+0.020 (0.40%)
After-hours: Sep 12, 2025, 7:57 PM EDT

ZenaTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20255.005.064.874.984.981.63%813,897
Sep 11, 20254.644.944.644.904.905.83%778,494
Sep 10, 20254.754.814.594.634.63-1.70%689,159
Sep 9, 20254.754.804.664.714.71-1.05%340,334
Sep 8, 20254.814.884.704.764.76-1.04%346,780
Sep 5, 20254.764.844.654.814.811.91%562,285
Sep 4, 20254.754.804.674.724.72-0.84%276,825
Sep 3, 20254.944.984.714.764.76-4.03%511,995
Sep 2, 20255.035.134.804.964.960.61%928,277
Aug 29, 20255.135.154.914.934.93-3.90%412,390
Aug 28, 20254.865.304.785.135.135.12%1,138,894
Aug 27, 20254.934.994.854.884.88-1.21%632,349
Aug 26, 20255.015.194.884.944.94-3.14%792,356
Aug 25, 20255.035.144.915.105.102.00%793,235
Aug 22, 20254.885.054.805.005.001.42%737,494
Aug 21, 20254.565.064.514.934.937.41%1,000,866
Aug 20, 20254.584.644.354.594.590.22%762,472
Aug 19, 20254.945.014.554.584.58-7.29%777,679
Aug 18, 20254.804.954.664.944.940.20%627,812
Aug 15, 20255.095.094.894.934.93-4.64%704,271
Aug 14, 20255.235.275.005.175.17-4.26%739,733
Aug 13, 20255.395.464.905.405.40-3.23%1,739,012
Aug 12, 20255.455.955.175.585.5816.25%22,259,878
Aug 11, 20254.945.044.724.804.80-4.76%619,984
Aug 8, 20255.155.204.905.045.04-1.75%709,894
Aug 7, 20255.105.134.965.135.134.06%712,922
Aug 6, 20255.065.164.864.934.93-4.46%605,596
Aug 5, 20255.105.334.925.165.165.95%1,380,390
Aug 4, 20254.454.964.404.874.8710.93%809,079
Aug 1, 20254.314.444.234.394.39-6.40%839,869
Jul 31, 20254.834.904.634.694.69-2.90%605,269
Jul 30, 20254.915.004.734.834.83-2.03%514,089
Jul 29, 20255.125.204.824.934.93-6.10%1,228,061
Jul 28, 20255.485.625.145.255.25-7.41%1,148,142
Jul 25, 20255.976.025.495.675.67-5.66%1,474,004
Jul 24, 20255.906.335.806.016.015.62%2,218,315
Jul 23, 20255.495.725.415.695.693.64%1,033,846
Jul 22, 20255.655.655.205.495.491.67%1,074,248
Jul 21, 20256.256.285.215.405.40-7.38%2,269,452
Jul 18, 20256.536.545.745.835.83-10.03%2,219,864
Jul 17, 20256.117.055.986.486.488.00%4,418,393
Jul 16, 20255.836.225.276.006.000.50%3,361,427
Jul 15, 20256.506.605.885.975.97-3.55%3,874,840
Jul 14, 20255.296.245.036.196.1923.06%5,868,427
Jul 11, 20254.605.054.505.035.0319.48%4,387,567
Jul 10, 20254.014.354.014.214.218.23%2,685,445
Jul 9, 20253.853.983.683.893.893.32%896,825
Jul 8, 20253.433.773.423.773.7714.79%1,389,962
Jul 7, 20253.433.433.233.283.28-5.20%494,679
Jul 3, 20253.563.603.413.463.46-0.57%334,796