ZenaTech Inc. (ZENA)
NASDAQ: ZENA
· Real-Time Price · USD
2.18
0.07 (3.32%)
At close: May 01, 2025, 3:59 PM
2.19
0.39%
After-hours: May 01, 2025, 07:45 PM EDT
ZenaTech Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 2.11 | n/a | 2.20 | n/a | 2.06 | n/a | 2.20 | n/a | n/a | 166,924 |
| Apr 30, 2025 | 2.13 | 2.13 | 2.14 | 2.14 | 2.00 | 2.00 | 2.11 | 2.11 | -4.09% | 337,823 |
| Apr 29, 2025 | 2.21 | 2.21 | 2.28 | 2.28 | 2.08 | 2.08 | 2.10 | 2.10 | -0.47% | 466,202 |
| Apr 28, 2025 | 2.32 | 2.32 | 2.37 | 2.37 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 498,600 |
| Apr 25, 2025 | 2.57 | 2.57 | 2.59 | 2.59 | 2.34 | 2.34 | 2.37 | 2.37 | 7.73% | 1,221,600 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.