ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
6.57
-0.07 (-1.05%)
Oct 14, 2025, 3:04 PM EDT - Market open

ZenaTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20256.636.686.136.40--3.61%1,323,715
Oct 13, 20256.366.785.946.646.6411.78%3,063,752
Oct 10, 20255.766.755.725.945.945.88%5,704,242
Oct 9, 20255.535.805.435.615.610.36%1,051,877
Oct 8, 20255.855.915.465.595.59-3.12%1,246,893
Oct 7, 20256.006.385.665.775.77-2,744,779
Oct 6, 20255.426.025.405.775.7710.11%2,897,441
Oct 3, 20255.445.555.215.245.24-2.96%1,363,235
Oct 2, 20255.195.435.175.405.406.30%1,872,532
Oct 1, 20254.825.104.805.085.085.83%1,219,417
Sep 30, 20254.804.934.734.804.800.21%715,996
Sep 29, 20255.005.084.764.794.79-3.62%654,621
Sep 26, 20255.045.084.884.974.97-0.80%456,051
Sep 25, 20255.015.154.815.015.01-2.72%870,535
Sep 24, 20255.555.795.095.155.15-6.36%1,002,915
Sep 23, 20255.665.825.505.505.50-2.48%1,121,333
Sep 22, 20255.235.675.015.645.645.82%1,034,150
Sep 19, 20255.375.535.325.335.33-1.11%735,698
Sep 18, 20255.405.475.235.395.391.32%872,180
Sep 17, 20255.155.375.065.325.322.90%1,485,085
Sep 16, 20254.905.204.785.175.175.94%1,018,618
Sep 15, 20255.025.164.844.884.88-2.01%742,427
Sep 12, 20255.005.064.874.984.981.63%816,966
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