ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
3.860
+0.090 (2.39%)
At close: Jun 24, 2025, 4:00 PM
4.300
+0.440 (11.40%)
Pre-market: Jun 25, 2025, 5:58 AM EDT
ZenaTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 4.05 | 4.09 | 3.80 | 3.86 | 3.86 | 2.39% | 1,040,293 |
| Jun 23, 2025 | 3.94 | 4.08 | 3.73 | 3.77 | 3.77 | -4.56% | 899,497 |
| Jun 20, 2025 | 4.20 | 4.40 | 3.83 | 3.95 | 3.95 | -8.56% | 1,055,246 |
| Jun 18, 2025 | 4.80 | 4.80 | 4.13 | 4.32 | 4.32 | -8.47% | 1,706,718 |
| Jun 17, 2025 | 5.18 | 5.18 | 4.59 | 4.72 | 4.72 | -6.53% | 2,132,380 |
| Jun 16, 2025 | 5.28 | 5.28 | 4.91 | 5.05 | 5.05 | 1.61% | 2,317,188 |
| Jun 13, 2025 | 5.32 | 6.30 | 4.87 | 4.97 | 4.97 | -1.58% | 12,748,480 |
| Jun 12, 2025 | 5.10 | 5.27 | 4.82 | 5.05 | 5.05 | 4.34% | 3,511,075 |
| Jun 11, 2025 | 5.07 | 5.45 | 4.71 | 4.84 | 4.84 | -1.22% | 2,922,707 |
| Jun 10, 2025 | 5.26 | 5.40 | 4.70 | 4.90 | 4.90 | 7.93% | 9,175,792 |
| Jun 9, 2025 | 4.66 | 5.88 | 4.41 | 4.54 | 4.54 | 5.83% | 11,853,595 |
| Jun 6, 2025 | 4.40 | 4.78 | 4.05 | 4.29 | 4.29 | -3.60% | 6,679,764 |
| Jun 5, 2025 | 4.73 | 6.92 | 4.15 | 4.45 | 4.45 | 39.94% | 136,896,984 |
| Jun 4, 2025 | 3.09 | 3.19 | 3.00 | 3.18 | 3.18 | 5.30% | 928,524 |
| Jun 3, 2025 | 2.95 | 3.11 | 2.90 | 3.02 | 3.02 | 4.50% | 1,256,426 |
| Jun 2, 2025 | 2.93 | 3.13 | 2.79 | 2.89 | 2.89 | 4.33% | 1,055,812 |
| May 30, 2025 | 2.70 | 2.87 | 2.68 | 2.77 | 2.77 | 0.73% | 386,851 |
| May 29, 2025 | 2.94 | 2.97 | 2.74 | 2.75 | 2.75 | -2.83% | 731,774 |
| May 28, 2025 | 2.73 | 2.95 | 2.65 | 2.83 | 2.83 | 6.79% | 1,234,548 |
| May 27, 2025 | 2.67 | 3.74 | 2.59 | 2.65 | 2.65 | 6.00% | 23,443,723 |
| May 23, 2025 | 2.43 | 2.50 | 2.34 | 2.50 | 2.50 | 2.88% | 238,873 |
| May 22, 2025 | 2.39 | 2.44 | 2.31 | 2.43 | 2.43 | 5.65% | 250,640 |
| May 21, 2025 | 2.45 | 2.49 | 2.30 | 2.30 | 2.30 | -5.35% | 440,244 |
| May 20, 2025 | 2.45 | 2.59 | 2.39 | 2.43 | 2.43 | 2.53% | 474,815 |
| May 19, 2025 | 2.40 | 2.46 | 2.34 | 2.37 | 2.37 | -4.82% | 309,399 |
| May 16, 2025 | 2.33 | 2.64 | 2.33 | 2.49 | 2.49 | 13.70% | 1,668,691 |
| May 15, 2025 | 2.23 | 2.24 | 2.13 | 2.19 | 2.19 | -0.90% | 954,507 |
| May 14, 2025 | 2.26 | 2.30 | 2.21 | 2.21 | 2.21 | -1.78% | 351,757 |
| May 13, 2025 | 2.16 | 2.33 | 2.16 | 2.25 | 2.25 | 5.63% | 392,685 |
| May 12, 2025 | 2.14 | 2.18 | 2.10 | 2.13 | 2.13 | 2.40% | 209,627 |
| May 9, 2025 | 2.16 | 2.18 | 2.01 | 2.08 | 2.08 | -2.80% | 253,443 |
| May 8, 2025 | 2.10 | 2.25 | 2.10 | 2.14 | 2.14 | 2.39% | 399,126 |
| May 7, 2025 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 1.95% | 98,517 |
| May 6, 2025 | 2.07 | 2.10 | 2.00 | 2.05 | 2.05 | 0.49% | 247,329 |
| May 5, 2025 | 2.18 | 2.26 | 2.03 | 2.04 | 2.04 | -6.85% | 217,461 |
| May 2, 2025 | 2.16 | 2.28 | 2.15 | 2.19 | 2.19 | -0.45% | 320,480 |
| May 1, 2025 | 2.11 | 2.20 | 2.05 | 2.20 | 2.20 | 4.27% | 174,116 |
| Apr 30, 2025 | 2.13 | 2.14 | 2.00 | 2.11 | 2.11 | 0.48% | 337,823 |
| Apr 29, 2025 | 2.21 | 2.28 | 2.08 | 2.10 | 2.10 | -4.55% | 466,202 |
| Apr 28, 2025 | 2.32 | 2.37 | 2.20 | 2.20 | 2.20 | -7.17% | 498,594 |
| Apr 25, 2025 | 2.57 | 2.59 | 2.34 | 2.37 | 2.37 | -8.85% | 1,221,574 |
| Apr 24, 2025 | 2.73 | 3.03 | 2.40 | 2.60 | 2.60 | 18.72% | 48,383,663 |
| Apr 23, 2025 | 2.25 | 2.27 | 2.14 | 2.19 | 2.19 | -0.45% | 394,061 |
| Apr 22, 2025 | 2.16 | 2.51 | 2.04 | 2.20 | 2.20 | 7.32% | 722,990 |
| Apr 21, 2025 | 2.24 | 2.24 | 2.03 | 2.05 | 2.05 | -6.82% | 127,009 |
| Apr 17, 2025 | 2.16 | 2.26 | 2.09 | 2.20 | 2.20 | 1.38% | 107,111 |
| Apr 16, 2025 | 2.14 | 2.28 | 2.11 | 2.17 | 2.17 | -1.36% | 105,592 |
| Apr 15, 2025 | 2.45 | 2.45 | 2.16 | 2.20 | 2.20 | -2.22% | 119,618 |
| Apr 14, 2025 | 2.40 | 2.58 | 2.13 | 2.25 | 2.25 | -4.66% | 205,057 |
| Apr 11, 2025 | 2.16 | 2.40 | 2.14 | 2.36 | 2.36 | 7.76% | 142,513 |