ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
1.120
+0.030 (2.75%)
At close: Oct 15, 2026, 4:00 PM EDT
1.130
+0.010 (0.89%)
After-hours: Oct 15, 2026, 7:54 PM EDT
ZenaTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,807,262 |
| Oct 13, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.83% | 1,088,265 |
| Oct 12, 2026 | 1.09 | 1.09 | 0.95 | 1.09 | 1.09 | -1.80% | 4,385,996 |
| Oct 9, 2026 | 1.28 | 1.29 | 1.06 | 1.11 | 1.11 | -15.91% | 9,975,791 |
| Oct 8, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 1,399,803 |
| Oct 7, 2026 | 1.36 | 1.40 | 1.30 | 1.35 | 1.35 | 3.85% | 2,765,047 |
| Oct 6, 2026 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | 1.56% | 858,632 |
| Oct 5, 2026 | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | -3.76% | 1,638,175 |
| 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 |
| Aug 26, 2026 | 1.82 | 1.83 | 1.75 | 1.78 | 1.78 | -2.73% | 1,495,963 |
| Aug 25, 2026 | 1.85 | 1.89 | 1.81 | 1.83 | 1.83 | 2.23% | 1,738,456 |
| Aug 24, 2026 | 2.00 | 2.00 | 1.75 | 1.79 | 1.79 | -11.82% | 3,896,092 |
| Aug 21, 2026 | 1.91 | 2.10 | 1.86 | 2.03 | 2.03 | 6.28% | 4,306,621 |
| Aug 20, 2026 | 1.97 | 2.00 | 1.88 | 1.91 | 1.91 | -4.50% | 2,654,325 |
| Aug 19, 2026 | 2.01 | 2.05 | 1.92 | 2.00 | 2.00 | -1.96% | 2,496,288 |
| Aug 18, 2026 | 1.95 | 2.19 | 1.94 | 2.04 | 2.04 | -0.49% | 4,543,561 |
| Aug 17, 2026 | 2.09 | 2.10 | 1.98 | 2.05 | 2.05 | -4.21% | 5,338,731 |
| Aug 14, 2026 | 2.20 | 2.26 | 2.07 | 2.14 | 2.14 | 0.47% | 7,898,970 |
| Aug 13, 2026 | 1.89 | 2.19 | 1.86 | 2.13 | 2.13 | 12.11% | 8,682,432 |
| Aug 12, 2026 | 1.84 | 1.95 | 1.74 | 1.90 | 1.90 | 4.40% | 6,241,831 |
| Aug 11, 2026 | 1.70 | 1.92 | 1.70 | 1.82 | 1.82 | 6.43% | 12,046,400 |
| Aug 10, 2026 | 1.71 | 1.84 | 1.66 | 1.71 | 1.71 | 3.64% | 21,530,932 |
| Aug 7, 2026 | 1.59 | 1.75 | 1.55 | 1.65 | 1.65 | 19.57% | 44,928,915 |
| Aug 6, 2026 | 1.36 | 1.44 | 1.35 | 1.38 | 1.38 | -0.72% | 1,192,187 |