Skip to main content
ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
1.560
+0.160 (11.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ZenaTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.381.561.381.561.5611.43%7,510,501
Jun 25, 20261.401.451.371.401.40-1,470,990
Jun 24, 20261.451.471.401.401.40-4.76%1,400,873
Jun 23, 20261.351.521.351.471.478.09%3,213,001
Jun 22, 20261.421.421.351.361.36-4.23%1,421,030
Jun 18, 20261.421.471.391.421.420.71%1,449,093
Jun 17, 20261.391.481.361.411.410.71%1,628,849
Jun 16, 20261.361.421.311.401.402.19%2,611,122
Jun 15, 20261.431.451.371.371.37-2.14%2,014,340
Jun 12, 20261.491.531.401.401.40-8.50%2,190,339
Jun 11, 20261.481.571.461.531.53-2,261,856
Jun 10, 20261.431.591.431.531.534.79%3,487,759
Jun 9, 20261.411.501.391.461.465.04%3,783,263
Jun 8, 20261.411.431.351.391.392.96%1,961,989
Jun 5, 20261.511.511.351.351.35-11.18%4,049,090
Jun 4, 20261.461.701.421.521.520.66%5,810,010
Jun 3, 20261.711.711.451.511.510.67%20,205,664
Jun 2, 20261.571.591.501.501.50-6.25%3,047,594
Jun 1, 20261.621.631.571.601.60-1.54%4,083,898
May 29, 20261.721.721.461.631.63-0.31%7,309,627
May 28, 20261.591.641.551.631.6313.99%11,228,142
May 27, 20261.451.461.381.431.43-0.69%2,019,473
May 26, 20261.461.501.381.441.445.11%4,094,385
May 22, 20261.281.381.251.371.3710.48%3,985,203
May 21, 20261.251.251.151.241.24-0.80%3,796,447
May 20, 20261.361.381.211.251.25-7.75%3,329,164
May 19, 20261.381.391.351.361.36-0.37%2,304,096
May 18, 20261.521.521.331.361.36-10.53%4,860,730
May 15, 20261.801.851.411.521.52-28.30%12,836,511
May 14, 20262.032.172.002.122.124.95%2,073,945
May 13, 20262.002.041.952.022.020.50%1,265,625
May 12, 20262.012.061.992.012.011.01%1,531,108
May 11, 20262.052.091.981.991.99-2.93%2,239,235
May 8, 20262.122.132.022.052.05-2.38%1,764,725
May 7, 20262.092.172.062.102.10-1,873,997
May 6, 20262.102.122.052.102.10-1.41%1,785,659
May 5, 20262.372.382.092.132.13-10.88%2,810,429
May 4, 20262.382.592.332.392.39-2.85%2,635,702
May 1, 20262.252.522.222.462.468.85%2,847,208
Apr 30, 20261.992.321.982.262.2614.14%3,159,379
Apr 29, 20262.022.041.911.981.98-2.94%2,401,352
Apr 28, 20262.092.102.022.042.04-4.23%1,737,875
Apr 27, 20262.122.152.092.132.130.47%1,301,560
Apr 24, 20262.122.152.082.122.121.44%1,326,799
Apr 23, 20262.272.322.062.092.09-6.70%3,918,289
Apr 22, 20262.122.402.122.242.249.27%5,718,876
Apr 21, 20262.052.142.042.052.05-0.97%1,510,716
Apr 20, 20262.092.102.012.072.07-1.90%1,668,853
Apr 17, 20262.122.192.082.112.11-1,379,810
Apr 16, 20262.132.172.072.112.11-0.47%1,392,666
Apr 15, 20262.112.252.072.122.120.47%2,001,788
Apr 14, 20262.142.182.062.112.11-3.21%1,717,174
Apr 13, 20262.152.242.092.182.180.46%1,213,445
Apr 10, 20262.152.202.052.172.172.84%1,174,485
Apr 9, 20262.182.242.112.112.11-3.21%1,042,678
Apr 8, 20262.282.332.142.182.18-0.91%1,544,595
Apr 7, 20262.262.282.152.202.20-4.76%1,539,489
Apr 6, 20262.252.382.222.312.313.12%1,850,282
Apr 2, 20261.952.281.952.242.249.80%2,261,195
Apr 1, 20262.262.292.032.042.04-10.92%2,012,625
Mar 31, 20262.042.331.972.292.2912.81%2,159,042
Mar 30, 20262.042.081.962.032.03-1.46%1,188,146
Mar 27, 20262.302.302.052.062.06-11.21%1,725,078
Mar 26, 20262.402.502.312.322.32-6.45%1,215,740
Mar 25, 20262.572.602.392.482.48-1.20%1,623,236
Mar 24, 20262.472.672.462.512.510.80%1,866,061
Mar 23, 20262.402.512.352.492.493.32%1,727,231
Mar 20, 20262.332.492.322.412.413.43%2,104,656
Mar 19, 20262.152.402.142.332.335.43%2,214,245
Mar 18, 20262.422.452.152.212.21-3.07%9,874,033
Mar 17, 20262.202.422.192.282.286.05%2,423,642
Mar 16, 20262.182.212.122.152.15-1.83%816,632
Mar 13, 20262.292.322.182.192.19-3.52%841,920
Mar 12, 20262.292.302.172.272.27-2.16%1,487,255
Mar 11, 20262.332.412.262.322.32-0.43%968,661
Mar 10, 20262.402.452.312.332.33-1.27%1,125,668
Mar 9, 20262.272.392.202.362.361.29%1,164,041
Mar 6, 20262.542.552.332.332.33-9.69%1,430,796
Mar 5, 20262.722.752.532.582.58-2.64%1,390,567
Mar 4, 20262.702.722.522.652.65-0.75%978,152
Mar 3, 20262.912.912.642.672.67-6.64%1,392,137
Mar 2, 20262.632.932.602.862.868.33%1,359,597
Feb 27, 20262.722.752.582.642.64-6.05%636,761
Feb 26, 20262.682.852.592.812.817.25%1,101,719
Feb 25, 20262.552.682.482.622.623.15%688,620
Feb 24, 20262.492.552.422.542.541.60%562,098
Feb 23, 20262.562.582.432.502.50-3.47%946,819
Feb 20, 20262.692.732.582.592.59-4.78%798,476
Feb 19, 20262.672.732.602.722.721.87%628,782
Feb 18, 20262.732.742.632.672.67-1.84%642,213
Feb 17, 20262.722.772.582.722.72-1.81%729,507
Feb 13, 20262.802.912.732.772.77-0.36%1,152,409
Feb 12, 20262.812.872.652.782.780.36%866,567
Feb 11, 20262.962.972.682.772.77-5.78%1,181,949
Feb 10, 20263.203.342.912.942.94-5.47%1,353,664
Feb 9, 20262.983.132.903.113.116.14%1,062,086
Feb 6, 20262.803.012.722.932.939.94%934,193
Feb 5, 20262.912.972.672.672.67-10.87%1,094,515
Feb 4, 20263.273.282.922.992.99-8.00%1,198,137
Feb 3, 20263.293.393.113.253.25-1,041,188