ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
3.390
-0.110 (-3.14%)
At close: Dec 5, 2025, 4:00 PM EST
3.390
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:36 PM EST
ZenaTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.54 | 3.56 | 3.37 | 3.39 | 3.39 | -3.14% | 508,079 |
| Dec 4, 2025 | 3.28 | 3.54 | 3.26 | 3.50 | 3.50 | 6.06% | 683,733 |
| Dec 3, 2025 | 3.16 | 3.31 | 3.11 | 3.30 | 3.30 | 3.77% | 430,664 |
| Dec 2, 2025 | 3.32 | 3.34 | 3.17 | 3.18 | 3.18 | -3.64% | 567,359 |
| Dec 1, 2025 | 3.41 | 3.41 | 3.22 | 3.30 | 3.30 | -3.51% | 431,814 |
| Nov 28, 2025 | 3.46 | 3.51 | 3.38 | 3.42 | 3.42 | -2.84% | 522,457 |
| Nov 26, 2025 | 3.21 | 3.54 | 3.18 | 3.52 | 3.52 | 11.75% | 1,290,268 |
| Nov 25, 2025 | 3.07 | 3.17 | 2.88 | 3.15 | 3.15 | 6.06% | 814,246 |
| Nov 24, 2025 | 3.15 | 3.22 | 2.93 | 2.97 | 2.97 | -5.11% | 1,024,886 |
| Nov 21, 2025 | 3.05 | 3.15 | 2.91 | 3.13 | 3.13 | 0.64% | 630,837 |
| Nov 20, 2025 | 3.39 | 3.55 | 3.07 | 3.11 | 3.11 | -4.60% | 945,344 |
| Nov 19, 2025 | 3.42 | 3.48 | 3.22 | 3.26 | 3.26 | -5.23% | 532,417 |
| Nov 18, 2025 | 3.23 | 3.51 | 3.22 | 3.44 | 3.44 | 4.24% | 704,861 |
| Nov 17, 2025 | 3.61 | 3.65 | 3.30 | 3.30 | 3.30 | -7.04% | 686,653 |
| Nov 14, 2025 | 3.44 | 3.75 | 3.41 | 3.55 | 3.55 | -6.58% | 1,077,364 |
| Nov 13, 2025 | 3.95 | 4.01 | 3.66 | 3.80 | 3.80 | -6.86% | 1,062,429 |
| Nov 12, 2025 | 3.85 | 4.20 | 3.81 | 4.08 | 4.08 | 5.70% | 1,861,500 |
| Nov 11, 2025 | 4.26 | 4.34 | 3.73 | 3.86 | 3.86 | -1.53% | 10,534,112 |
| Nov 10, 2025 | 4.20 | 4.20 | 3.91 | 3.92 | 3.92 | -3.69% | 657,914 |
| Nov 7, 2025 | 3.90 | 4.07 | 3.71 | 4.07 | 4.07 | 0.25% | 977,926 |
| Nov 6, 2025 | 4.38 | 4.38 | 4.03 | 4.06 | 4.06 | -5.36% | 696,960 |
| Nov 5, 2025 | 4.23 | 4.29 | 4.14 | 4.29 | 4.29 | 2.39% | 346,824 |
| Nov 4, 2025 | 4.20 | 4.36 | 4.12 | 4.19 | 4.19 | -4.99% | 737,763 |
| Nov 3, 2025 | 4.62 | 4.67 | 4.36 | 4.41 | 4.41 | -4.75% | 592,478 |
| Oct 31, 2025 | 4.51 | 4.66 | 4.42 | 4.63 | 4.63 | 6.44% | 841,565 |
| Oct 30, 2025 | 4.56 | 4.60 | 4.27 | 4.35 | 4.35 | -5.02% | 1,122,451 |
| Oct 29, 2025 | 4.79 | 4.81 | 4.56 | 4.58 | 4.58 | -4.58% | 1,096,815 |
| Oct 28, 2025 | 4.95 | 5.07 | 4.74 | 4.80 | 4.80 | -2.44% | 771,323 |
| Oct 27, 2025 | 5.08 | 5.10 | 4.87 | 4.92 | 4.92 | -1.01% | 787,051 |
| Oct 24, 2025 | 5.00 | 5.19 | 4.95 | 4.97 | 4.97 | 2.90% | 1,092,018 |
| Oct 23, 2025 | 4.82 | 4.88 | 4.71 | 4.83 | 4.83 | 0.84% | 874,686 |
| Oct 22, 2025 | 5.00 | 5.08 | 4.60 | 4.79 | 4.79 | -7.35% | 1,659,385 |
| Oct 21, 2025 | 5.47 | 5.47 | 5.13 | 5.17 | 5.17 | -4.08% | 1,151,049 |
| Oct 20, 2025 | 5.60 | 5.63 | 5.37 | 5.39 | 5.39 | 1.32% | 963,521 |
| Oct 17, 2025 | 5.79 | 5.79 | 5.22 | 5.32 | 5.32 | -8.28% | 1,917,578 |
| Oct 16, 2025 | 6.55 | 6.90 | 5.75 | 5.80 | 5.80 | -6.00% | 2,796,119 |
| Oct 15, 2025 | 6.84 | 7.11 | 5.95 | 6.17 | 6.17 | -7.77% | 2,565,269 |
| Oct 14, 2025 | 6.63 | 6.72 | 6.13 | 6.69 | 6.69 | 0.75% | 2,041,142 |
| Oct 13, 2025 | 6.36 | 6.78 | 5.94 | 6.64 | 6.64 | 11.78% | 3,063,752 |
| Oct 10, 2025 | 5.76 | 6.75 | 5.72 | 5.94 | 5.94 | 5.88% | 5,704,242 |
| Oct 9, 2025 | 5.53 | 5.80 | 5.43 | 5.61 | 5.61 | 0.36% | 1,051,877 |
| Oct 8, 2025 | 5.85 | 5.91 | 5.46 | 5.59 | 5.59 | -3.12% | 1,246,893 |
| Oct 7, 2025 | 6.00 | 6.38 | 5.66 | 5.77 | 5.77 | - | 2,744,779 |
| Oct 6, 2025 | 5.42 | 6.02 | 5.40 | 5.77 | 5.77 | 10.11% | 2,897,441 |
| Oct 3, 2025 | 5.44 | 5.55 | 5.21 | 5.24 | 5.24 | -2.96% | 1,363,235 |
| Oct 2, 2025 | 5.19 | 5.43 | 5.17 | 5.40 | 5.40 | 6.30% | 1,872,532 |
| Oct 1, 2025 | 4.82 | 5.10 | 4.80 | 5.08 | 5.08 | 5.83% | 1,219,417 |
| Sep 30, 2025 | 4.80 | 4.93 | 4.73 | 4.80 | 4.80 | 0.21% | 715,996 |
| Sep 29, 2025 | 5.00 | 5.08 | 4.76 | 4.79 | 4.79 | -3.62% | 654,621 |
| Sep 26, 2025 | 5.04 | 5.08 | 4.88 | 4.97 | 4.97 | -0.80% | 456,051 |