ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
1.790
-0.240 (-11.82%)
At close: Aug 24, 2026, 4:00 PM EDT
1.850
+0.060 (3.35%)
Pre-market: Aug 25, 2026, 9:22 AM EDT
ZenaTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.00 | 2.00 | 1.75 | 1.79 | 1.79 | -11.82% | 3,819,730 |
| Aug 21, 2026 | 1.91 | 2.10 | 1.86 | 2.03 | 2.03 | 6.28% | 4,283,595 |
| Aug 20, 2026 | 1.97 | 2.00 | 1.88 | 1.91 | 1.91 | -4.50% | 2,608,554 |
| Aug 19, 2026 | 2.01 | 2.05 | 1.92 | 2.00 | 2.00 | -1.96% | 2,472,660 |
| Aug 18, 2026 | 1.95 | 2.19 | 1.94 | 2.04 | 2.04 | -0.49% | 4,506,867 |
| Aug 17, 2026 | 2.09 | 2.10 | 1.98 | 2.05 | 2.05 | -4.21% | 5,306,505 |
| Aug 14, 2026 | 2.20 | 2.26 | 2.07 | 2.14 | 2.14 | 0.47% | 7,829,925 |
| Aug 13, 2026 | 1.89 | 2.19 | 1.86 | 2.13 | 2.13 | 12.11% | 8,528,246 |
| Aug 12, 2026 | 1.84 | 1.95 | 1.74 | 1.90 | 1.90 | 4.40% | 6,220,243 |
| Aug 11, 2026 | 1.70 | 1.92 | 1.70 | 1.82 | 1.82 | 6.43% | 11,994,635 |
| Aug 10, 2026 | 1.71 | 1.84 | 1.66 | 1.71 | 1.71 | 3.64% | 21,369,283 |
| Aug 7, 2026 | 1.59 | 1.75 | 1.55 | 1.65 | 1.65 | 19.57% | 44,830,586 |
| Aug 6, 2026 | 1.36 | 1.44 | 1.35 | 1.38 | 1.38 | -0.72% | 1,192,187 |
| Aug 5, 2026 | 1.35 | 1.40 | 1.33 | 1.39 | 1.39 | 2.96% | 1,062,631 |
| Aug 4, 2026 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | 6.30% | 1,795,491 |
| Aug 3, 2026 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | -0.78% | 1,513,008 |
| Jul 31, 2026 | 1.32 | 1.33 | 1.25 | 1.28 | 1.28 | -1.54% | 808,099 |
| Jul 30, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 4.84% | 1,280,294 |
| 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 |