ZenaTech Inc. (ZENA)
NASDAQ: ZENA
· Real-Time Price · USD
5.24
-0.16 (-2.96%)
At close: Oct 03, 2025, 3:59 PM
5.30
1.15%
After-hours: Oct 03, 2025, 07:58 PM EDT
ZENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.44 | 5.55 | 5.21 | 5.24 | 5.24 | -2.96% | 1,355,300 |
| Oct 2, 2025 | 5.19 | 5.43 | 5.17 | 5.40 | 5.40 | 6.30% | 1,872,500 |
| Oct 1, 2025 | 4.82 | 5.10 | 4.80 | 5.08 | 5.08 | 5.83% | 1,219,400 |
| Sep 30, 2025 | 4.80 | 4.93 | 4.73 | 4.80 | 4.80 | 0.21% | 716,000 |
| Sep 29, 2025 | 5.00 | 5.08 | 4.76 | 4.79 | 4.79 | -3.62% | 654,600 |
| Sep 26, 2025 | 5.04 | 5.08 | 4.88 | 4.97 | 4.97 | -0.80% | 456,100 |
| Sep 25, 2025 | 5.01 | 5.15 | 4.81 | 5.01 | 5.01 | -2.72% | 870,500 |
| Sep 24, 2025 | 5.55 | 5.79 | 5.09 | 5.15 | 5.15 | -6.36% | 1,002,900 |
| Sep 23, 2025 | 5.66 | 5.82 | 5.50 | 5.50 | 5.50 | -2.48% | 1,121,300 |
| Sep 22, 2025 | 5.23 | 5.67 | 5.01 | 5.64 | 5.64 | 5.82% | 1,034,200 |
| Sep 19, 2025 | 5.37 | 5.53 | 5.32 | 5.33 | 5.33 | -1.11% | 735,700 |
| Sep 18, 2025 | 5.40 | 5.47 | 5.22 | 5.39 | 5.39 | 1.32% | 872,200 |
| Sep 17, 2025 | 5.15 | 5.37 | 5.06 | 5.32 | 5.32 | 2.90% | 1,485,100 |
| Sep 16, 2025 | 4.90 | 5.20 | 4.78 | 5.17 | 5.17 | 5.94% | 1,018,600 |
| Sep 15, 2025 | 5.02 | 5.16 | 4.84 | 4.88 | 4.88 | -2.01% | 742,400 |
| Sep 12, 2025 | 5.00 | 5.06 | 4.87 | 4.98 | 4.98 | 1.63% | 817,000 |
| Sep 11, 2025 | 4.64 | 4.94 | 4.64 | 4.90 | 4.90 | 5.83% | 778,500 |
| Sep 10, 2025 | 4.75 | 4.81 | 4.59 | 4.63 | 4.63 | -1.70% | 689,200 |
| Sep 9, 2025 | 4.75 | 4.80 | 4.66 | 4.71 | 4.71 | -1.05% | 340,334 |
| Sep 8, 2025 | 4.81 | 4.88 | 4.70 | 4.76 | 4.76 | -1.04% | 346,800 |
Page 1 of 13