ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
0.6532
-0.0540 (-7.64%)
At close: Nov 5, 2026, 4:00 PM EST
0.6537
+0.0005 (0.08%)
After-hours: Nov 5, 2026, 7:58 PM EST
ZenaTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.71 | 0.71 | 0.64 | 0.65 | 0.65 | -7.64% | 2,238,919 |
| Nov 4, 2026 | 0.77 | 0.81 | 0.70 | 0.71 | 0.71 | -5.07% | 1,493,248 |
| Nov 3, 2026 | 0.75 | 0.75 | 0.69 | 0.75 | 0.75 | 1.92% | 1,991,204 |
| Nov 2, 2026 | 0.89 | 0.89 | 0.72 | 0.73 | 0.73 | -16.22% | 3,206,575 |
| Oct 30, 2026 | 0.90 | 0.91 | 0.84 | 0.87 | 0.87 | -5.52% | 3,535,367 |
| Oct 29, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | -0.05% | 1,162,208 |
| Oct 28, 2026 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | 0.43% | 1,294,462 |
| Oct 27, 2026 | 0.90 | 0.93 | 0.86 | 0.92 | 0.92 | 2.19% | 2,169,119 |
| Oct 26, 2026 | 0.99 | 1.01 | 0.90 | 0.90 | 0.90 | -11.74% | 3,864,939 |
| Oct 23, 2026 | 0.97 | 1.02 | 0.95 | 1.02 | 1.02 | 4.34% | 1,254,885 |
| Oct 22, 2026 | 0.97 | 1.03 | 0.96 | 0.98 | 0.98 | 0.77% | 1,416,707 |
| Oct 21, 2026 | 1.02 | 1.04 | 0.93 | 0.97 | 0.97 | -3.95% | 4,576,827 |
| Oct 20, 2026 | 1.04 | 1.07 | 1.00 | 1.01 | 1.01 | -2.88% | 1,240,775 |
| Oct 19, 2026 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 1,196,364 |
| Oct 16, 2026 | 1.11 | 1.12 | 1.02 | 1.03 | 1.03 | -8.04% | 1,488,060 |
| Oct 15, 2026 | 1.08 | 1.13 | 1.06 | 1.12 | 1.12 | 2.75% | 1,307,147 |
| Oct 14, 2026 | 1.05 | 1.11 | 1.01 | 1.09 | 1.09 | 1.87% | 1,837,411 |
| Oct 13, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.83% | 1,094,056 |
| Oct 12, 2026 | 1.09 | 1.09 | 0.95 | 1.09 | 1.09 | -1.80% | 4,399,175 |
| Oct 9, 2026 | 1.28 | 1.29 | 1.06 | 1.11 | 1.11 | -15.91% | 10,084,809 |
| Oct 8, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 1,419,296 |
| Oct 7, 2026 | 1.36 | 1.40 | 1.30 | 1.35 | 1.35 | 3.85% | 2,788,294 |
| Oct 6, 2026 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | 1.56% | 880,852 |
| Oct 5, 2026 | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | -3.76% | 1,641,548 |
| Oct 2, 2026 | 1.38 | 1.41 | 1.33 | 1.33 | 1.33 | -1.48% | 1,191,157 |
| Oct 1, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | 3.05% | 1,106,985 |
| Sep 30, 2026 | 1.47 | 1.47 | 1.31 | 1.31 | 1.31 | -10.88% | 3,224,229 |
| Sep 29, 2026 | 1.42 | 1.49 | 1.38 | 1.47 | 1.47 | 6.52% | 1,862,229 |
| Sep 28, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -2.82% | 1,135,000 |
| Sep 25, 2026 | 1.48 | 1.49 | 1.42 | 1.42 | 1.42 | -2.74% | 1,338,996 |
| Sep 24, 2026 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 1,062,416 |
| Sep 23, 2026 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -3.25% | 1,012,865 |
| Sep 22, 2026 | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | 0.65% | 1,305,384 |
| Sep 21, 2026 | 1.51 | 1.55 | 1.47 | 1.53 | 1.53 | 5.52% | 1,218,235 |
| Sep 18, 2026 | 1.54 | 1.55 | 1.44 | 1.45 | 1.45 | -3.33% | 2,623,547 |
| Sep 17, 2026 | 1.53 | 1.63 | 1.50 | 1.50 | 1.50 | 3.45% | 2,557,147 |
| Sep 16, 2026 | 1.46 | 1.49 | 1.43 | 1.45 | 1.45 | 2.84% | 1,452,031 |
| Sep 15, 2026 | 1.47 | 1.48 | 1.40 | 1.41 | 1.41 | -4.73% | 2,405,780 |
| Sep 14, 2026 | 1.46 | 1.51 | 1.45 | 1.48 | 1.48 | -2.63% | 1,176,396 |
| Sep 11, 2026 | 1.56 | 1.57 | 1.49 | 1.52 | 1.52 | -3.18% | 2,078,266 |
| Sep 10, 2026 | 1.58 | 1.64 | 1.55 | 1.57 | 1.57 | -2.48% | 1,210,211 |
| Sep 9, 2026 | 1.70 | 1.73 | 1.60 | 1.61 | 1.61 | -5.29% | 1,305,056 |
| Sep 8, 2026 | 1.69 | 1.78 | 1.67 | 1.70 | 1.70 | 1.19% | 1,678,305 |
| Sep 4, 2026 | 1.71 | 1.73 | 1.66 | 1.68 | 1.68 | -1.18% | 1,111,059 |
| Sep 3, 2026 | 1.67 | 1.78 | 1.67 | 1.70 | 1.70 | 3.66% | 2,107,210 |
| Sep 2, 2026 | 1.69 | 1.73 | 1.62 | 1.64 | 1.64 | -2.09% | 1,951,756 |
| Sep 1, 2026 | 1.71 | 1.73 | 1.64 | 1.68 | 1.68 | -4.29% | 2,159,162 |
| Aug 31, 2026 | 1.77 | 1.78 | 1.71 | 1.75 | 1.75 | 2.34% | 1,502,097 |
| Aug 28, 2026 | 1.87 | 1.87 | 1.71 | 1.71 | 1.71 | -9.04% | 2,432,322 |
| Aug 27, 2026 | 1.80 | 1.93 | 1.80 | 1.88 | 1.88 | 5.62% | 2,093,341 |