ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
1.350
+0.080 (6.30%)
At close: Aug 4, 2026, 4:00 PM EDT
1.340
-0.010 (-0.74%)
After-hours: Aug 4, 2026, 6:09 PM EDT
ZenaTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 7.09% | 1,779,296 |
| Aug 3, 2026 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | -0.78% | 1,490,955 |
| Jul 31, 2026 | 1.32 | 1.33 | 1.25 | 1.28 | 1.28 | -1.54% | 792,814 |
| Jul 30, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 4.84% | 1,276,972 |
| Jul 29, 2026 | 1.30 | 1.33 | 1.22 | 1.24 | 1.24 | -4.62% | 1,653,796 |
| Jul 28, 2026 | 1.37 | 1.38 | 1.29 | 1.30 | 1.30 | -5.11% | 1,698,206 |
| Jul 27, 2026 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -0.72% | 1,629,585 |
| Jul 24, 2026 | 1.49 | 1.50 | 1.36 | 1.38 | 1.38 | -7.38% | 2,296,917 |
| Jul 23, 2026 | 1.50 | 1.55 | 1.48 | 1.49 | 1.49 | -1.32% | 1,879,328 |
| Jul 22, 2026 | 1.55 | 1.64 | 1.48 | 1.51 | 1.51 | - | 2,128,090 |
| Jul 21, 2026 | 1.49 | 1.57 | 1.45 | 1.51 | 1.51 | 2.03% | 1,632,014 |
| Jul 20, 2026 | 1.49 | 1.49 | 1.43 | 1.48 | 1.48 | - | 890,245 |
| Jul 17, 2026 | 1.49 | 1.54 | 1.44 | 1.48 | 1.48 | -3.27% | 1,084,309 |
| Jul 16, 2026 | 1.47 | 1.65 | 1.47 | 1.53 | 1.53 | 2.68% | 4,761,885 |
| Jul 15, 2026 | 1.42 | 1.53 | 1.42 | 1.49 | 1.49 | 6.43% | 2,513,263 |
| Jul 14, 2026 | 1.34 | 1.42 | 1.32 | 1.40 | 1.40 | 4.48% | 1,515,722 |
| Jul 13, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -3.60% | 993,762 |
| Jul 10, 2026 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | 2.21% | 1,521,470 |
| Jul 9, 2026 | 1.33 | 1.40 | 1.32 | 1.36 | 1.36 | 3.82% | 1,325,796 |
| Jul 8, 2026 | 1.31 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 1,351,228 |
| Jul 7, 2026 | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -4.26% | 1,907,235 |
| Jul 6, 2026 | 1.42 | 1.43 | 1.37 | 1.41 | 1.41 | -0.70% | 1,078,964 |
| Jul 2, 2026 | 1.45 | 1.49 | 1.41 | 1.42 | 1.42 | -2.07% | 1,247,745 |
| Jul 1, 2026 | 1.49 | 1.52 | 1.43 | 1.45 | 1.45 | -3.33% | 1,578,653 |
| Jun 30, 2026 | 1.55 | 1.57 | 1.46 | 1.50 | 1.50 | -3.23% | 1,904,238 |
| Jun 29, 2026 | 1.56 | 1.64 | 1.53 | 1.55 | 1.55 | -0.64% | 2,359,706 |
| Jun 26, 2026 | 1.38 | 1.56 | 1.38 | 1.56 | 1.56 | 11.43% | 7,686,620 |
| Jun 25, 2026 | 1.40 | 1.45 | 1.37 | 1.40 | 1.40 | - | 1,499,294 |
| Jun 24, 2026 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 1,426,729 |
| Jun 23, 2026 | 1.35 | 1.52 | 1.35 | 1.47 | 1.47 | 8.09% | 3,327,015 |
| Jun 22, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -4.23% | 1,480,157 |
| Jun 18, 2026 | 1.42 | 1.47 | 1.39 | 1.42 | 1.42 | 0.71% | 1,455,458 |
| Jun 17, 2026 | 1.39 | 1.48 | 1.36 | 1.41 | 1.41 | 0.71% | 1,628,849 |
| Jun 16, 2026 | 1.36 | 1.42 | 1.31 | 1.40 | 1.40 | 2.19% | 2,611,122 |
| Jun 15, 2026 | 1.43 | 1.45 | 1.37 | 1.37 | 1.37 | -2.14% | 2,014,340 |
| Jun 12, 2026 | 1.49 | 1.53 | 1.40 | 1.40 | 1.40 | -8.50% | 2,190,339 |
| Jun 11, 2026 | 1.48 | 1.57 | 1.46 | 1.53 | 1.53 | - | 2,261,856 |
| Jun 10, 2026 | 1.43 | 1.59 | 1.43 | 1.53 | 1.53 | 4.79% | 3,487,759 |
| Jun 9, 2026 | 1.41 | 1.50 | 1.39 | 1.46 | 1.46 | 5.04% | 3,783,263 |
| Jun 8, 2026 | 1.41 | 1.43 | 1.35 | 1.39 | 1.39 | 2.96% | 1,961,989 |
| Jun 5, 2026 | 1.51 | 1.51 | 1.35 | 1.35 | 1.35 | -11.18% | 4,049,090 |
| Jun 4, 2026 | 1.46 | 1.70 | 1.42 | 1.52 | 1.52 | 0.66% | 5,810,010 |
| Jun 3, 2026 | 1.71 | 1.71 | 1.45 | 1.51 | 1.51 | 0.67% | 20,205,664 |
| Jun 2, 2026 | 1.57 | 1.59 | 1.50 | 1.50 | 1.50 | -6.25% | 3,047,594 |
| Jun 1, 2026 | 1.62 | 1.63 | 1.57 | 1.60 | 1.60 | -1.54% | 4,083,898 |
| May 29, 2026 | 1.72 | 1.72 | 1.46 | 1.63 | 1.63 | -0.31% | 7,309,627 |
| May 28, 2026 | 1.59 | 1.64 | 1.55 | 1.63 | 1.63 | 13.99% | 11,228,142 |
| May 27, 2026 | 1.45 | 1.46 | 1.38 | 1.43 | 1.43 | -0.69% | 2,019,473 |
| May 26, 2026 | 1.46 | 1.50 | 1.38 | 1.44 | 1.44 | 5.11% | 4,094,385 |
| May 22, 2026 | 1.28 | 1.38 | 1.25 | 1.37 | 1.37 | 10.48% | 3,985,203 |