ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
6.12
-0.28 (-4.38%)
At close: Jan 17, 2025, 4:00 PM
6.09
-0.03 (-0.52%)
After-hours: Jan 17, 2025, 7:37 PM EST
ZenaTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 6.55 | 6.55 | 6.03 | 6.16 | 6.16 | -3.75% | 203,966 |
| Jan 16, 2025 | 6.53 | 6.59 | 6.03 | 6.40 | 6.40 | 1.59% | 717,600 |
| Jan 15, 2025 | 6.24 | 6.40 | 5.88 | 6.30 | 6.30 | 1.61% | 449,000 |
| Jan 14, 2025 | 5.30 | 6.25 | 5.30 | 6.20 | 6.20 | 17.87% | 787,629 |
| Jan 13, 2025 | 5.98 | 5.98 | 5.17 | 5.26 | 5.26 | -13.77% | 683,600 |
| Jan 10, 2025 | 6.59 | 6.59 | 5.75 | 6.10 | 6.10 | -1.45% | 952,411 |
| Jan 8, 2025 | 6.99 | 6.99 | 5.68 | 6.19 | 6.19 | -15.55% | 827,039 |
| Jan 7, 2025 | 7.98 | 8.00 | 6.74 | 7.33 | 7.33 | 3.97% | 2,244,128 |
| Jan 6, 2025 | 7.50 | 7.62 | 6.85 | 7.05 | 7.05 | -6.50% | 889,624 |
| Jan 3, 2025 | 7.70 | 7.83 | 7.37 | 7.54 | 7.54 | -0.53% | 742,132 |
| Jan 2, 2025 | 7.98 | 8.15 | 6.90 | 7.58 | 7.58 | -1.43% | 926,892 |
| Dec 31, 2024 | 9.00 | 9.08 | 7.10 | 7.69 | 7.69 | -15.77% | 1,105,400 |
| Dec 30, 2024 | 8.39 | 9.47 | 7.89 | 9.13 | 9.13 | 7.67% | 1,456,138 |
| Dec 27, 2024 | 8.28 | 10.00 | 7.65 | 8.48 | 8.48 | 6.27% | 2,314,400 |
| Dec 26, 2024 | 8.05 | 8.56 | 7.64 | 7.98 | 7.98 | -0.13% | 1,206,147 |
| Dec 24, 2024 | 8.21 | 8.36 | 7.72 | 7.99 | 7.99 | -4.65% | 618,130 |
| Dec 23, 2024 | 7.85 | 8.46 | 7.78 | 8.38 | 8.38 | 8.55% | 1,103,244 |
| Dec 20, 2024 | 7.14 | 9.97 | 6.54 | 7.72 | 7.72 | -0.13% | 2,945,727 |
| Dec 19, 2024 | 6.68 | 12.20 | 6.19 | 7.73 | 7.73 | 28.83% | 8,447,500 |
| Dec 18, 2024 | 7.13 | 7.13 | 5.25 | 6.00 | 6.00 | -18.70% | 1,304,200 |
| Dec 17, 2024 | 8.00 | 8.39 | 6.80 | 7.38 | 7.38 | -4.90% | 1,892,923 |
| Dec 16, 2024 | 7.13 | 8.25 | 6.90 | 7.76 | 7.76 | 11.33% | 1,971,338 |
| Dec 13, 2024 | 7.00 | 7.68 | 6.50 | 6.97 | 6.97 | -4.39% | 1,586,729 |
| Dec 12, 2024 | 6.86 | 7.76 | 6.03 | 7.29 | 7.29 | 28.12% | 19,377,039 |
| Dec 11, 2024 | 6.50 | 6.51 | 5.62 | 5.69 | 5.69 | -14.69% | 640,100 |
| Dec 10, 2024 | 5.57 | 6.70 | 5.57 | 6.67 | 6.67 | 13.63% | 926,027 |
| Dec 9, 2024 | 6.44 | 6.44 | 5.55 | 5.87 | 5.87 | -5.63% | 912,956 |
| Dec 6, 2024 | 6.43 | 6.55 | 6.09 | 6.22 | 6.22 | 2.13% | 1,280,034 |
| Dec 5, 2024 | 6.81 | 7.15 | 6.02 | 6.09 | 6.09 | 2.53% | 3,417,100 |
| Dec 4, 2024 | 6.43 | 6.70 | 5.87 | 5.94 | 5.94 | -15.14% | 1,178,700 |
| Dec 3, 2024 | 7.01 | 7.08 | 5.60 | 7.00 | 7.00 | -3.58% | 3,231,000 |
| Dec 2, 2024 | 8.66 | 8.72 | 7.26 | 7.26 | 7.26 | -17.97% | 1,994,121 |
| Nov 29, 2024 | 6.91 | 9.75 | 6.72 | 8.85 | 8.85 | 12.88% | 7,199,100 |
| Nov 27, 2024 | 8.69 | 9.00 | 7.42 | 7.84 | 7.84 | -23.88% | 7,036,500 |
| Nov 26, 2024 | 12.19 | 12.43 | 8.00 | 10.30 | 10.30 | 60.44% | 80,371,400 |
| Nov 25, 2024 | 1.89 | 7.35 | 1.88 | 6.42 | 6.42 | 258.66% | 116,400,500 |
| Nov 22, 2024 | 1.63 | 1.81 | 1.58 | 1.79 | 1.79 | 8.48% | 801,621 |
| Nov 21, 2024 | 1.81 | 1.85 | 1.45 | 1.65 | 1.65 | 8.55% | 7,816,824 |
| Nov 20, 2024 | 1.50 | 1.54 | 1.47 | 1.52 | 1.52 | - | 123,600 |
| Nov 19, 2024 | 1.42 | 1.54 | 1.41 | 1.52 | 1.52 | 4.83% | 374,039 |
| Nov 18, 2024 | 1.63 | 1.64 | 1.42 | 1.45 | 1.45 | -13.17% | 360,950 |
| Nov 15, 2024 | 1.81 | 1.81 | 1.55 | 1.67 | 1.67 | -2.91% | 157,126 |
| Nov 14, 2024 | 1.76 | 1.85 | 1.61 | 1.72 | 1.72 | -3.37% | 142,276 |
| Nov 13, 2024 | 1.94 | 1.96 | 1.65 | 1.78 | 1.78 | -6.32% | 426,209 |
| Nov 12, 2024 | 2.04 | 2.06 | 1.86 | 1.90 | 1.90 | -7.77% | 651,238 |
| Nov 11, 2024 | 1.88 | 2.10 | 1.85 | 2.06 | 2.06 | 4.04% | 385,300 |
| Nov 8, 2024 | 1.87 | 2.00 | 1.85 | 1.98 | 1.98 | 1.02% | 450,359 |
| Nov 7, 2024 | 1.97 | 2.02 | 1.82 | 1.96 | 1.96 | - | 460,600 |
| Nov 6, 2024 | 2.08 | 2.10 | 1.91 | 1.96 | 1.96 | -5.77% | 307,226 |
| Nov 5, 2024 | 1.93 | 2.09 | 1.90 | 2.08 | 2.08 | 6.12% | 265,300 |
| Nov 4, 2024 | 2.16 | 2.19 | 1.91 | 1.96 | 1.96 | -9.26% | 395,300 |
| Nov 1, 2024 | 2.04 | 2.23 | 2.04 | 2.16 | 2.16 | 3.85% | 247,803 |
| Oct 31, 2024 | 2.12 | 2.19 | 2.05 | 2.08 | 2.08 | -2.35% | 298,148 |
| Oct 30, 2024 | 2.04 | 2.21 | 2.03 | 2.13 | 2.13 | 3.40% | 458,745 |
| Oct 29, 2024 | 2.21 | 2.21 | 1.98 | 2.06 | 2.06 | -2.37% | 751,300 |
| Oct 28, 2024 | 2.07 | 2.28 | 2.07 | 2.11 | 2.11 | -4.52% | 977,200 |
| Oct 25, 2024 | 2.06 | 2.24 | 2.05 | 2.21 | 2.21 | 2.31% | 2,053,930 |
| Oct 24, 2024 | 2.91 | 2.93 | 2.03 | 2.16 | 2.16 | 22.73% | 54,982,740 |
| Oct 23, 2024 | 1.88 | 1.98 | 1.70 | 1.76 | 1.76 | -7.85% | 441,503 |
| Oct 22, 2024 | 2.05 | 2.08 | 1.86 | 1.91 | 1.91 | -5.45% | 184,200 |
| Oct 21, 2024 | 2.12 | 2.19 | 1.97 | 2.02 | 2.02 | -5.61% | 211,400 |
| Oct 18, 2024 | 2.20 | 2.24 | 2.10 | 2.14 | 2.14 | -1.38% | 310,600 |
| Oct 17, 2024 | 2.44 | 2.60 | 2.17 | 2.17 | 2.17 | -11.79% | 497,900 |
| Oct 16, 2024 | 2.00 | 2.50 | 1.97 | 2.46 | 2.46 | 24.87% | 1,006,529 |
| Oct 15, 2024 | 2.16 | 2.25 | 1.88 | 1.97 | 1.97 | -11.66% | 829,007 |
| Oct 14, 2024 | 2.24 | 2.34 | 2.16 | 2.23 | 2.23 | -8.98% | 1,900,026 |
| Oct 11, 2024 | 2.77 | 3.12 | 2.26 | 2.45 | 2.45 | 38.42% | 47,353,548 |
| Oct 10, 2024 | 1.90 | 2.07 | 1.75 | 1.77 | 1.77 | -4.32% | 138,000 |
| Oct 9, 2024 | 2.40 | 2.43 | 1.77 | 1.85 | 1.85 | -23.24% | 196,749 |
| Oct 8, 2024 | 2.79 | 2.90 | 2.22 | 2.41 | 2.41 | -13.00% | 203,300 |
| Oct 7, 2024 | 3.95 | 3.95 | 2.59 | 2.77 | 2.77 | -29.16% | 242,009 |
| Oct 4, 2024 | 5.55 | 5.70 | 3.90 | 3.91 | 3.91 | -29.55% | 213,243 |
| Oct 3, 2024 | 6.50 | 6.75 | 5.41 | 5.55 | 5.55 | -12.60% | 109,945 |
| Oct 2, 2024 | 6.75 | 7.48 | 6.09 | 6.35 | 6.35 | -27.84% | 232,400 |