ZenaTech Inc. (ZENA)
NASDAQ: ZENA
· Real-Time Price · USD
4.81
0.09 (1.91%)
At close: Sep 05, 2025, 3:59 PM
4.81
0.00%
After-hours: Sep 05, 2025, 07:45 PM EDT
ZENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.76 | 4.84 | 4.65 | 4.81 | 4.81 | 1.91% | 559,437 |
| Sep 4, 2025 | 4.75 | 4.80 | 4.67 | 4.72 | 4.72 | -0.84% | 276,825 |
| Sep 3, 2025 | 4.94 | 4.98 | 4.71 | 4.76 | 4.76 | -4.03% | 707,500 |
| Sep 2, 2025 | 5.03 | 5.13 | 4.80 | 4.96 | 4.96 | 0.61% | 928,300 |
| Aug 29, 2025 | 5.13 | 5.15 | 4.91 | 4.93 | 4.93 | -3.90% | 412,400 |
| Aug 28, 2025 | 4.86 | 5.30 | 4.78 | 5.13 | 5.13 | 5.12% | 1,138,900 |
| Aug 27, 2025 | 4.93 | 4.99 | 4.85 | 4.88 | 4.88 | -1.21% | 632,349 |
| Aug 26, 2025 | 5.01 | 5.19 | 4.88 | 4.94 | 4.94 | -3.14% | 792,400 |
| Aug 25, 2025 | 5.03 | 5.14 | 4.91 | 5.10 | 5.10 | 2.00% | 793,235 |
| Aug 22, 2025 | 4.88 | 5.05 | 4.80 | 5.00 | 5.00 | 1.42% | 737,500 |
| Aug 21, 2025 | 4.56 | 5.06 | 4.51 | 4.93 | 4.93 | 7.41% | 1,000,900 |
| Aug 20, 2025 | 4.58 | 4.64 | 4.35 | 4.59 | 4.59 | 0.22% | 762,500 |
| Aug 19, 2025 | 4.94 | 5.01 | 4.55 | 4.58 | 4.58 | -7.29% | 777,700 |
| Aug 18, 2025 | 4.80 | 4.95 | 4.66 | 4.94 | 4.94 | 0.20% | 627,812 |
| Aug 15, 2025 | 5.09 | 5.09 | 4.89 | 4.93 | 4.93 | -4.64% | 704,300 |
| Aug 14, 2025 | 5.23 | 5.27 | 5.00 | 5.17 | 5.17 | -4.26% | 739,733 |
| Aug 13, 2025 | 5.39 | 5.46 | 4.90 | 5.40 | 5.40 | -3.23% | 1,739,012 |
| Aug 12, 2025 | 5.45 | 5.95 | 5.17 | 5.58 | 5.58 | 16.25% | 22,259,878 |
| Aug 11, 2025 | 4.94 | 5.04 | 4.72 | 4.80 | 4.80 | -4.76% | 620,000 |
| Aug 8, 2025 | 5.15 | 5.20 | 4.90 | 5.04 | 5.04 | -1.75% | 709,900 |