ZenaTech, Inc. (ZENA)
NASDAQ: ZENA · Real-Time Price · USD
2.040
-0.090 (-4.23%)
At close: Apr 28, 2026, 4:00 PM EDT
2.080
+0.040 (1.96%)
After-hours: Apr 28, 2026, 7:57 PM EDT
ZenaTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.09 | 2.10 | 2.02 | 2.04 | 2.04 | -4.23% | 1,694,339 |
| Apr 27, 2026 | 2.12 | 2.15 | 2.09 | 2.13 | 2.13 | 0.47% | 1,281,244 |
| Apr 24, 2026 | 2.12 | 2.15 | 2.08 | 2.12 | 2.12 | 1.44% | 1,298,102 |
| Apr 23, 2026 | 2.27 | 2.32 | 2.06 | 2.09 | 2.09 | -6.70% | 3,876,158 |
| Apr 22, 2026 | 2.12 | 2.40 | 2.12 | 2.24 | 2.24 | 9.27% | 5,604,887 |
| Apr 21, 2026 | 2.05 | 2.14 | 2.04 | 2.05 | 2.05 | -0.97% | 1,457,756 |
| Apr 20, 2026 | 2.09 | 2.10 | 2.01 | 2.07 | 2.07 | -1.90% | 1,644,707 |
| Apr 17, 2026 | 2.12 | 2.19 | 2.08 | 2.11 | 2.11 | - | 1,350,120 |
| Apr 16, 2026 | 2.13 | 2.17 | 2.07 | 2.11 | 2.11 | -0.47% | 1,365,139 |
| Apr 15, 2026 | 2.11 | 2.25 | 2.07 | 2.12 | 2.12 | 0.47% | 1,952,971 |
| Apr 14, 2026 | 2.14 | 2.18 | 2.06 | 2.11 | 2.11 | -3.21% | 1,687,542 |
| Apr 13, 2026 | 2.15 | 2.24 | 2.09 | 2.18 | 2.18 | 0.46% | 1,168,266 |
| Apr 10, 2026 | 2.15 | 2.20 | 2.05 | 2.17 | 2.17 | 2.84% | 1,157,800 |
| Apr 9, 2026 | 2.18 | 2.24 | 2.11 | 2.11 | 2.11 | -3.21% | 1,034,626 |
| Apr 8, 2026 | 2.28 | 2.33 | 2.14 | 2.18 | 2.18 | -0.91% | 1,529,050 |
| Apr 7, 2026 | 2.26 | 2.28 | 2.15 | 2.20 | 2.20 | -4.76% | 1,497,878 |
| Apr 6, 2026 | 2.25 | 2.38 | 2.22 | 2.31 | 2.31 | 3.12% | 1,838,737 |
| Apr 2, 2026 | 1.95 | 2.28 | 1.95 | 2.24 | 2.24 | 9.80% | 2,250,120 |
| Apr 1, 2026 | 2.26 | 2.29 | 2.03 | 2.04 | 2.04 | -10.92% | 1,995,427 |
| Mar 31, 2026 | 2.04 | 2.33 | 1.97 | 2.29 | 2.29 | 12.81% | 2,150,811 |
| Mar 30, 2026 | 2.04 | 2.08 | 1.96 | 2.03 | 2.03 | -1.46% | 1,188,146 |
| Mar 27, 2026 | 2.30 | 2.30 | 2.05 | 2.06 | 2.06 | -11.21% | 1,725,078 |
| Mar 26, 2026 | 2.40 | 2.50 | 2.31 | 2.32 | 2.32 | -6.45% | 1,215,740 |
| Mar 25, 2026 | 2.57 | 2.60 | 2.39 | 2.48 | 2.48 | -1.20% | 1,623,236 |
| Mar 24, 2026 | 2.47 | 2.67 | 2.46 | 2.51 | 2.51 | 0.80% | 1,866,061 |
| Mar 23, 2026 | 2.40 | 2.51 | 2.35 | 2.49 | 2.49 | 3.32% | 1,727,231 |
| Mar 20, 2026 | 2.33 | 2.49 | 2.32 | 2.41 | 2.41 | 3.43% | 2,104,656 |
| Mar 19, 2026 | 2.15 | 2.40 | 2.14 | 2.33 | 2.33 | 5.43% | 2,214,245 |
| Mar 18, 2026 | 2.42 | 2.45 | 2.15 | 2.21 | 2.21 | -3.07% | 9,874,033 |
| Mar 17, 2026 | 2.20 | 2.42 | 2.19 | 2.28 | 2.28 | 6.05% | 2,423,642 |
| Mar 16, 2026 | 2.18 | 2.21 | 2.12 | 2.15 | 2.15 | -1.83% | 816,632 |
| Mar 13, 2026 | 2.29 | 2.32 | 2.18 | 2.19 | 2.19 | -3.52% | 841,920 |
| Mar 12, 2026 | 2.29 | 2.30 | 2.17 | 2.27 | 2.27 | -2.16% | 1,487,255 |
| Mar 11, 2026 | 2.33 | 2.41 | 2.26 | 2.32 | 2.32 | -0.43% | 968,661 |
| Mar 10, 2026 | 2.40 | 2.45 | 2.31 | 2.33 | 2.33 | -1.27% | 1,125,668 |
| Mar 9, 2026 | 2.27 | 2.39 | 2.20 | 2.36 | 2.36 | 1.29% | 1,164,041 |
| Mar 6, 2026 | 2.54 | 2.55 | 2.33 | 2.33 | 2.33 | -9.69% | 1,430,796 |
| Mar 5, 2026 | 2.72 | 2.75 | 2.53 | 2.58 | 2.58 | -2.64% | 1,390,567 |
| Mar 4, 2026 | 2.70 | 2.72 | 2.52 | 2.65 | 2.65 | -0.75% | 978,152 |
| Mar 3, 2026 | 2.91 | 2.91 | 2.64 | 2.67 | 2.67 | -6.64% | 1,392,137 |
| Mar 2, 2026 | 2.63 | 2.93 | 2.60 | 2.86 | 2.86 | 8.33% | 1,359,597 |
| Feb 27, 2026 | 2.72 | 2.75 | 2.58 | 2.64 | 2.64 | -6.05% | 636,761 |
| Feb 26, 2026 | 2.68 | 2.85 | 2.59 | 2.81 | 2.81 | 7.25% | 1,101,719 |
| Feb 25, 2026 | 2.55 | 2.68 | 2.48 | 2.62 | 2.62 | 3.15% | 688,620 |
| Feb 24, 2026 | 2.49 | 2.55 | 2.42 | 2.54 | 2.54 | 1.60% | 562,098 |
| Feb 23, 2026 | 2.56 | 2.58 | 2.43 | 2.50 | 2.50 | -3.47% | 946,819 |
| Feb 20, 2026 | 2.69 | 2.73 | 2.58 | 2.59 | 2.59 | -4.78% | 798,476 |
| Feb 19, 2026 | 2.67 | 2.73 | 2.60 | 2.72 | 2.72 | 1.87% | 628,782 |
| Feb 18, 2026 | 2.73 | 2.74 | 2.63 | 2.67 | 2.67 | -1.84% | 642,213 |
| Feb 17, 2026 | 2.72 | 2.77 | 2.58 | 2.72 | 2.72 | -1.81% | 729,507 |
| Feb 13, 2026 | 2.80 | 2.91 | 2.73 | 2.77 | 2.77 | -0.36% | 1,152,409 |
| Feb 12, 2026 | 2.81 | 2.87 | 2.65 | 2.78 | 2.78 | 0.36% | 866,567 |
| Feb 11, 2026 | 2.96 | 2.97 | 2.68 | 2.77 | 2.77 | -5.78% | 1,181,949 |
| Feb 10, 2026 | 3.20 | 3.34 | 2.91 | 2.94 | 2.94 | -5.47% | 1,353,664 |
| Feb 9, 2026 | 2.98 | 3.13 | 2.90 | 3.11 | 3.11 | 6.14% | 1,062,086 |
| Feb 6, 2026 | 2.80 | 3.01 | 2.72 | 2.93 | 2.93 | 9.94% | 934,193 |
| Feb 5, 2026 | 2.91 | 2.97 | 2.67 | 2.67 | 2.67 | -10.87% | 1,094,515 |
| Feb 4, 2026 | 3.27 | 3.28 | 2.92 | 2.99 | 2.99 | -8.00% | 1,198,137 |
| Feb 3, 2026 | 3.29 | 3.39 | 3.11 | 3.25 | 3.25 | - | 1,041,188 |
| Feb 2, 2026 | 3.44 | 3.48 | 3.25 | 3.25 | 3.25 | -3.85% | 741,293 |
| Jan 30, 2026 | 3.82 | 3.82 | 3.38 | 3.38 | 3.38 | -12.21% | 1,217,479 |
| Jan 29, 2026 | 4.05 | 4.07 | 3.77 | 3.85 | 3.85 | -4.94% | 955,787 |
| Jan 28, 2026 | 4.36 | 4.36 | 3.96 | 4.05 | 4.05 | -8.16% | 1,503,329 |
| Jan 27, 2026 | 4.33 | 4.45 | 4.11 | 4.41 | 4.41 | 2.80% | 1,109,433 |
| Jan 26, 2026 | 4.68 | 4.75 | 4.26 | 4.29 | 4.29 | -5.71% | 1,156,101 |
| Jan 23, 2026 | 4.90 | 4.93 | 4.48 | 4.55 | 4.55 | -9.54% | 1,914,067 |
| Jan 22, 2026 | 4.80 | 5.17 | 4.72 | 5.03 | 5.03 | 8.41% | 2,846,356 |
| Jan 21, 2026 | 4.43 | 4.70 | 4.20 | 4.64 | 4.64 | 13.45% | 2,538,751 |
| Jan 20, 2026 | 3.92 | 4.48 | 3.85 | 4.09 | 4.09 | 0.74% | 1,540,089 |
| Jan 16, 2026 | 4.13 | 4.15 | 3.94 | 4.06 | 4.06 | -1.69% | 999,324 |
| Jan 15, 2026 | 3.78 | 4.32 | 3.72 | 4.13 | 4.13 | 11.32% | 2,307,107 |
| Jan 14, 2026 | 3.88 | 3.90 | 3.62 | 3.71 | 3.71 | -5.12% | 816,286 |
| Jan 13, 2026 | 3.95 | 3.99 | 3.68 | 3.91 | 3.91 | 2.09% | 1,056,940 |
| Jan 12, 2026 | 3.94 | 3.95 | 3.67 | 3.83 | 3.83 | -2.79% | 953,679 |
| Jan 9, 2026 | 4.14 | 4.25 | 3.88 | 3.94 | 3.94 | -4.83% | 1,803,602 |
| Jan 8, 2026 | 3.46 | 4.18 | 3.44 | 4.14 | 4.14 | 23.58% | 2,797,478 |
| Jan 7, 2026 | 3.44 | 3.50 | 3.32 | 3.35 | 3.35 | -0.59% | 675,671 |
| Jan 6, 2026 | 3.49 | 3.51 | 3.23 | 3.37 | 3.37 | -0.30% | 826,808 |
| Jan 5, 2026 | 3.21 | 3.54 | 3.21 | 3.38 | 3.38 | 7.99% | 1,119,572 |
| Jan 2, 2026 | 3.23 | 3.25 | 3.03 | 3.13 | 3.13 | -2.19% | 903,878 |
| Dec 31, 2025 | 3.49 | 3.49 | 3.07 | 3.20 | 3.20 | -9.60% | 1,435,520 |
| Dec 30, 2025 | 3.32 | 3.67 | 3.29 | 3.54 | 3.54 | 8.26% | 1,937,282 |
| Dec 29, 2025 | 3.14 | 3.49 | 3.14 | 3.27 | 3.27 | -4.39% | 976,226 |
| Dec 26, 2025 | 3.65 | 3.66 | 3.36 | 3.42 | 3.42 | -9.04% | 814,877 |
| Dec 24, 2025 | 3.91 | 3.92 | 3.64 | 3.76 | 3.76 | -4.57% | 659,683 |
| Dec 23, 2025 | 3.74 | 4.13 | 3.69 | 3.94 | 3.94 | 4.79% | 1,500,505 |
| Dec 22, 2025 | 3.77 | 4.03 | 3.69 | 3.76 | 3.76 | 1.62% | 1,614,591 |
| Dec 19, 2025 | 3.42 | 3.75 | 3.28 | 3.70 | 3.70 | 9.79% | 1,622,123 |
| Dec 18, 2025 | 3.01 | 3.39 | 2.98 | 3.37 | 3.37 | 15.41% | 1,546,375 |
| Dec 17, 2025 | 3.07 | 3.17 | 2.91 | 2.92 | 2.92 | -2.99% | 1,172,138 |
| Dec 16, 2025 | 2.86 | 3.05 | 2.81 | 3.01 | 3.01 | 4.51% | 1,153,158 |
| Dec 15, 2025 | 3.11 | 3.13 | 2.83 | 2.88 | 2.88 | -6.49% | 797,772 |
| Dec 12, 2025 | 3.20 | 3.23 | 3.06 | 3.08 | 3.08 | -4.05% | 404,161 |
| Dec 11, 2025 | 3.20 | 3.23 | 3.06 | 3.21 | 3.21 | -1.53% | 556,465 |
| Dec 10, 2025 | 3.35 | 3.35 | 3.24 | 3.26 | 3.26 | -3.26% | 382,426 |
| Dec 9, 2025 | 3.25 | 3.45 | 3.22 | 3.37 | 3.37 | 3.37% | 423,367 |
| Dec 8, 2025 | 3.47 | 3.48 | 3.23 | 3.26 | 3.26 | -3.83% | 542,191 |
| Dec 5, 2025 | 3.54 | 3.56 | 3.37 | 3.39 | 3.39 | -3.14% | 515,988 |
| Dec 4, 2025 | 3.28 | 3.54 | 3.26 | 3.50 | 3.50 | 6.06% | 701,528 |
| Dec 3, 2025 | 3.16 | 3.31 | 3.11 | 3.30 | 3.30 | 3.77% | 431,171 |