ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
5.32
+0.15 (2.90%)
Sep 17, 2025, 4:00 PM EDT - Market closed
ZenaTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.15 | 5.37 | 5.06 | 5.32 | 5.32 | 2.90% | 1,066,738 |
| Sep 16, 2025 | 4.90 | 5.20 | 4.78 | 5.17 | 5.17 | 5.94% | 1,018,618 |
| Sep 15, 2025 | 5.02 | 5.16 | 4.84 | 4.88 | 4.88 | -2.01% | 742,427 |
| Sep 12, 2025 | 5.00 | 5.06 | 4.87 | 4.98 | 4.98 | 1.63% | 816,966 |
| Sep 11, 2025 | 4.64 | 4.94 | 4.64 | 4.90 | 4.90 | 5.83% | 778,494 |
| Sep 10, 2025 | 4.75 | 4.81 | 4.59 | 4.63 | 4.63 | -1.70% | 689,159 |
| Sep 9, 2025 | 4.75 | 4.80 | 4.66 | 4.71 | 4.71 | -1.05% | 340,334 |
| Sep 8, 2025 | 4.81 | 4.88 | 4.70 | 4.76 | 4.76 | -1.04% | 346,780 |
| Sep 5, 2025 | 4.76 | 4.84 | 4.65 | 4.81 | 4.81 | 1.91% | 562,285 |
| Sep 4, 2025 | 4.75 | 4.80 | 4.67 | 4.72 | 4.72 | -0.84% | 276,825 |
| Sep 3, 2025 | 4.94 | 4.98 | 4.71 | 4.76 | 4.76 | -4.03% | 511,995 |
| Sep 2, 2025 | 5.03 | 5.13 | 4.80 | 4.96 | 4.96 | 0.61% | 928,277 |
| Aug 29, 2025 | 5.13 | 5.15 | 4.91 | 4.93 | 4.93 | -3.90% | 412,390 |
| Aug 28, 2025 | 4.86 | 5.30 | 4.78 | 5.13 | 5.13 | 5.12% | 1,138,894 |
| Aug 27, 2025 | 4.93 | 4.99 | 4.85 | 4.88 | 4.88 | -1.21% | 632,349 |
| Aug 26, 2025 | 5.01 | 5.19 | 4.88 | 4.94 | 4.94 | -3.14% | 792,356 |
| Aug 25, 2025 | 5.03 | 5.14 | 4.91 | 5.10 | 5.10 | 2.00% | 793,235 |
| Aug 22, 2025 | 4.88 | 5.05 | 4.80 | 5.00 | 5.00 | 1.42% | 737,494 |
| Aug 21, 2025 | 4.56 | 5.06 | 4.51 | 4.93 | 4.93 | 7.41% | 1,000,866 |
| Aug 20, 2025 | 4.58 | 4.64 | 4.35 | 4.59 | 4.59 | 0.22% | 762,472 |
| Aug 19, 2025 | 4.94 | 5.01 | 4.55 | 4.58 | 4.58 | -7.29% | 777,679 |
| Aug 18, 2025 | 4.80 | 4.95 | 4.66 | 4.94 | 4.94 | 0.20% | 627,812 |
| Aug 15, 2025 | 5.09 | 5.09 | 4.89 | 4.93 | 4.93 | -4.64% | 704,271 |
| Aug 14, 2025 | 5.23 | 5.27 | 5.00 | 5.17 | 5.17 | -4.26% | 739,733 |
| Aug 13, 2025 | 5.39 | 5.46 | 4.90 | 5.40 | 5.40 | -3.23% | 1,739,012 |
| Aug 12, 2025 | 5.45 | 5.95 | 5.17 | 5.58 | 5.58 | 16.25% | 22,259,878 |
| Aug 11, 2025 | 4.94 | 5.04 | 4.72 | 4.80 | 4.80 | -4.76% | 619,984 |
| Aug 8, 2025 | 5.15 | 5.20 | 4.90 | 5.04 | 5.04 | -1.75% | 709,894 |
| Aug 7, 2025 | 5.10 | 5.13 | 4.96 | 5.13 | 5.13 | 4.06% | 712,922 |
| Aug 6, 2025 | 5.06 | 5.16 | 4.86 | 4.93 | 4.93 | -4.46% | 605,596 |
| Aug 5, 2025 | 5.10 | 5.33 | 4.92 | 5.16 | 5.16 | 5.95% | 1,380,390 |
| Aug 4, 2025 | 4.45 | 4.96 | 4.40 | 4.87 | 4.87 | 10.93% | 809,079 |
| Aug 1, 2025 | 4.31 | 4.44 | 4.23 | 4.39 | 4.39 | -6.40% | 839,869 |
| Jul 31, 2025 | 4.83 | 4.90 | 4.63 | 4.69 | 4.69 | -2.90% | 605,269 |
| Jul 30, 2025 | 4.91 | 5.00 | 4.73 | 4.83 | 4.83 | -2.03% | 514,089 |
| Jul 29, 2025 | 5.12 | 5.20 | 4.82 | 4.93 | 4.93 | -6.10% | 1,228,061 |
| Jul 28, 2025 | 5.48 | 5.62 | 5.14 | 5.25 | 5.25 | -7.41% | 1,148,142 |
| Jul 25, 2025 | 5.97 | 6.02 | 5.49 | 5.67 | 5.67 | -5.66% | 1,474,004 |
| Jul 24, 2025 | 5.90 | 6.33 | 5.80 | 6.01 | 6.01 | 5.62% | 2,218,315 |
| Jul 23, 2025 | 5.49 | 5.72 | 5.41 | 5.69 | 5.69 | 3.64% | 1,033,846 |
| Jul 22, 2025 | 5.65 | 5.65 | 5.20 | 5.49 | 5.49 | 1.67% | 1,074,248 |
| Jul 21, 2025 | 6.25 | 6.28 | 5.21 | 5.40 | 5.40 | -7.38% | 2,269,452 |
| Jul 18, 2025 | 6.53 | 6.54 | 5.74 | 5.83 | 5.83 | -10.03% | 2,219,864 |
| Jul 17, 2025 | 6.11 | 7.05 | 5.98 | 6.48 | 6.48 | 8.00% | 4,418,393 |
| Jul 16, 2025 | 5.83 | 6.22 | 5.27 | 6.00 | 6.00 | 0.50% | 3,361,427 |
| Jul 15, 2025 | 6.50 | 6.60 | 5.88 | 5.97 | 5.97 | -3.55% | 3,874,840 |
| Jul 14, 2025 | 5.29 | 6.24 | 5.03 | 6.19 | 6.19 | 23.06% | 5,868,427 |
| Jul 11, 2025 | 4.60 | 5.05 | 4.50 | 5.03 | 5.03 | 19.48% | 4,387,567 |
| Jul 10, 2025 | 4.01 | 4.35 | 4.01 | 4.21 | 4.21 | 8.23% | 2,685,445 |
| Jul 9, 2025 | 3.85 | 3.98 | 3.68 | 3.89 | 3.89 | 3.32% | 896,825 |