ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
1.490
+0.090 (6.43%)
Jul 15, 2026, 3:58 PM EDT - Market open
ZenaTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.42 | 1.53 | 1.42 | 1.48 | - | 5.71% | 2,325,708 |
| Jul 14, 2026 | 1.34 | 1.42 | 1.32 | 1.40 | 1.40 | 4.48% | 1,504,962 |
| Jul 13, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -3.60% | 982,772 |
| Jul 10, 2026 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | 2.21% | 1,518,794 |
| Jul 9, 2026 | 1.33 | 1.40 | 1.32 | 1.36 | 1.36 | 3.82% | 1,317,619 |
| Jul 8, 2026 | 1.31 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 1,328,867 |
| Jul 7, 2026 | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -4.26% | 1,871,427 |
| Jul 6, 2026 | 1.42 | 1.43 | 1.37 | 1.41 | 1.41 | -0.70% | 1,052,186 |
| Jul 2, 2026 | 1.45 | 1.49 | 1.41 | 1.42 | 1.42 | -2.07% | 1,235,144 |
| Jul 1, 2026 | 1.49 | 1.52 | 1.43 | 1.45 | 1.45 | -3.33% | 1,548,668 |
| Jun 30, 2026 | 1.55 | 1.57 | 1.46 | 1.50 | 1.50 | -3.23% | 1,885,022 |
| Jun 29, 2026 | 1.56 | 1.64 | 1.53 | 1.55 | 1.55 | -0.64% | 2,313,542 |
| Jun 26, 2026 | 1.38 | 1.56 | 1.38 | 1.56 | 1.56 | 11.43% | 7,510,501 |
| Jun 25, 2026 | 1.40 | 1.45 | 1.37 | 1.40 | 1.40 | - | 1,470,990 |
| Jun 24, 2026 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 1,400,873 |
| Jun 23, 2026 | 1.35 | 1.52 | 1.35 | 1.47 | 1.47 | 8.09% | 3,213,001 |
| Jun 22, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -4.23% | 1,421,030 |
| Jun 18, 2026 | 1.42 | 1.47 | 1.39 | 1.42 | 1.42 | 0.71% | 1,449,093 |
| 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 |
| May 21, 2026 | 1.25 | 1.25 | 1.15 | 1.24 | 1.24 | -0.80% | 3,796,447 |
| May 20, 2026 | 1.36 | 1.38 | 1.21 | 1.25 | 1.25 | -7.75% | 3,329,164 |
| May 19, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.37% | 2,304,096 |
| May 18, 2026 | 1.52 | 1.52 | 1.33 | 1.36 | 1.36 | -10.53% | 4,860,730 |
| May 15, 2026 | 1.80 | 1.85 | 1.41 | 1.52 | 1.52 | -28.30% | 12,836,511 |
| May 14, 2026 | 2.03 | 2.17 | 2.00 | 2.12 | 2.12 | 4.95% | 2,073,945 |
| May 13, 2026 | 2.00 | 2.04 | 1.95 | 2.02 | 2.02 | 0.50% | 1,265,625 |
| May 12, 2026 | 2.01 | 2.06 | 1.99 | 2.01 | 2.01 | 1.01% | 1,531,108 |
| May 11, 2026 | 2.05 | 2.09 | 1.98 | 1.99 | 1.99 | -2.93% | 2,239,235 |
| May 8, 2026 | 2.12 | 2.13 | 2.02 | 2.05 | 2.05 | -2.38% | 1,764,725 |
| May 7, 2026 | 2.09 | 2.17 | 2.06 | 2.10 | 2.10 | - | 1,873,997 |
| May 6, 2026 | 2.10 | 2.12 | 2.05 | 2.10 | 2.10 | -1.41% | 1,785,659 |
| May 5, 2026 | 2.37 | 2.38 | 2.09 | 2.13 | 2.13 | -10.88% | 2,810,429 |
| May 4, 2026 | 2.38 | 2.59 | 2.33 | 2.39 | 2.39 | -2.85% | 2,635,702 |