ZenaTech Inc. (ZENA)
NASDAQ: ZENA
· Real-Time Price · USD
4.89
-0.04 (-0.81%)
At close: Aug 18, 2025, 3:59 PM
4.97
1.57%
After-hours: Aug 18, 2025, 07:54 PM EDT
ZENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.80 | 4.95 | 4.66 | 4.94 | 4.94 | 0.20% | 616,314 |
| Aug 15, 2025 | 5.09 | 5.09 | 4.89 | 4.93 | 4.93 | -4.64% | 704,271 |
| 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 |
| Aug 7, 2025 | 5.10 | 5.13 | 4.96 | 5.13 | 5.13 | 4.06% | 712,922 |
| Aug 6, 2025 | 5.06 | 5.16 | 4.86 | 4.93 | 4.93 | -4.46% | 605,600 |
| Aug 5, 2025 | 5.10 | 5.33 | 4.92 | 5.16 | 5.16 | 5.95% | 1,380,400 |
| Aug 4, 2025 | 4.45 | 4.96 | 4.40 | 4.87 | 4.87 | 10.93% | 809,100 |
| Aug 1, 2025 | 4.31 | 4.44 | 4.23 | 4.39 | 4.39 | -6.40% | 839,900 |
| Jul 31, 2025 | 4.83 | 4.90 | 4.63 | 4.69 | 4.69 | -2.90% | 605,300 |
| Jul 30, 2025 | 4.91 | 5.00 | 4.73 | 4.83 | 4.83 | -2.03% | 514,100 |
| Jul 29, 2025 | 5.12 | 5.20 | 4.82 | 4.93 | 4.93 | -6.10% | 1,228,100 |
| Jul 28, 2025 | 5.48 | 5.62 | 5.14 | 5.25 | 5.25 | -7.41% | 1,148,142 |
| Jul 25, 2025 | 5.97 | 6.02 | 5.49 | 5.67 | 5.67 | -5.66% | 1,474,004 |
| Jul 24, 2025 | 5.90 | 6.33 | 5.80 | 6.01 | 6.01 | 5.62% | 2,218,315 |
| Jul 23, 2025 | 5.49 | 5.72 | 5.41 | 5.69 | 5.69 | 3.64% | 1,033,846 |
| Jul 22, 2025 | 5.65 | 5.65 | 5.20 | 5.49 | 5.49 | 1.67% | 1,074,248 |