ZenaTech, Inc. ZENA
NASDAQ · United States · Technology Services
$1.33-0.02 (-1.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.33 | -1.48% | $1.38 | $1.41 | $1.33 | 1.17M |
| 2026-10-01 | $1.35 | +3.05% | $1.35 | $1.38 | $1.33 | 1.11M |
| 2026-09-30 | $1.31 | -10.88% | $1.47 | $1.47 | $1.31 | 3.22M |
| 2026-09-29 | $1.47 | +6.52% | $1.42 | $1.49 | $1.38 | 1.86M |
| 2026-09-28 | $1.38 | -2.82% | $1.40 | $1.41 | $1.37 | 1.13M |
| 2026-09-25 | $1.42 | -2.74% | $1.48 | $1.49 | $1.42 | 1.34M |
| 2026-09-24 | $1.46 | -2.01% | $1.48 | $1.50 | $1.45 | 1.06M |
| 2026-09-23 | $1.49 | -3.25% | $1.54 | $1.55 | $1.49 | 1.01M |
| 2026-09-22 | $1.54 | +0.65% | $1.54 | $1.58 | $1.53 | 1.31M |
| 2026-09-21 | $1.53 | +5.52% | $1.51 | $1.55 | $1.47 | 1.22M |
| 2026-09-18 | $1.45 | -3.33% | $1.53 | $1.55 | $1.44 | 2.62M |
| 2026-09-17 | $1.50 | +3.45% | $1.52 | $1.63 | $1.50 | 2.55M |
| 2026-09-16 | $1.45 | +2.84% | $1.46 | $1.49 | $1.43 | 1.45M |
| 2026-09-15 | $1.41 | -4.73% | $1.47 | $1.48 | $1.40 | 2.40M |
| 2026-09-14 | $1.48 | -2.63% | $1.46 | $1.51 | $1.45 | 1.17M |
| 2026-09-11 | $1.52 | -3.18% | $1.56 | $1.57 | $1.49 | 2.07M |
| 2026-09-10 | $1.57 | -2.48% | $1.58 | $1.64 | $1.55 | 1.21M |
| 2026-09-09 | $1.61 | -5.29% | $1.70 | $1.73 | $1.60 | 1.31M |
| 2026-09-08 | $1.70 | +1.19% | $1.68 | $1.78 | $1.67 | 1.68M |
| 2026-09-04 | $1.68 | -1.18% | $1.71 | $1.73 | $1.66 | 1.11M |
| 2026-09-03 | $1.70 | +3.66% | $1.67 | $1.78 | $1.67 | 2.10M |
| 2026-09-02 | $1.64 | -2.09% | $1.69 | $1.73 | $1.62 | 1.95M |
| 2026-09-01 | $1.67 | -4.29% | $1.71 | $1.73 | $1.64 | 2.15M |
| 2026-08-31 | $1.75 | +2.34% | $1.77 | $1.77 | $1.71 | 1.50M |
| 2026-08-28 | $1.71 | -9.04% | $1.87 | $1.87 | $1.71 | 2.43M |
| 2026-08-27 | $1.88 | +5.62% | $1.80 | $1.93 | $1.80 | 2.09M |
| 2026-08-26 | $1.78 | -2.73% | $1.82 | $1.83 | $1.75 | 1.50M |
| 2026-08-25 | $1.83 | +2.23% | $1.85 | $1.89 | $1.81 | 1.73M |
| 2026-08-24 | $1.79 | -11.82% | $2.00 | $2.00 | $1.75 | 3.90M |
| 2026-08-21 | $2.03 | +6.28% | $1.91 | $2.10 | $1.86 | 4.31M |
| 2026-08-20 | $1.91 | -4.50% | $1.97 | $2.00 | $1.88 | 2.65M |
| 2026-08-19 | $2.00 | -1.96% | $2.01 | $2.05 | $1.92 | 2.50M |
| 2026-08-18 | $2.04 | -0.49% | $1.95 | $2.19 | $1.94 | 4.54M |
| 2026-08-17 | $2.05 | -4.21% | $2.09 | $2.10 | $1.98 | 5.34M |
| 2026-08-14 | $2.14 | +0.47% | $2.20 | $2.26 | $2.07 | 7.90M |
| 2026-08-13 | $2.13 | +12.11% | $1.89 | $2.19 | $1.86 | 8.68M |
| 2026-08-12 | $1.90 | +4.40% | $1.84 | $1.95 | $1.74 | 6.24M |
| 2026-08-11 | $1.82 | +6.43% | $1.70 | $1.92 | $1.70 | 12.05M |
| 2026-08-10 | $1.71 | +3.64% | $1.71 | $1.84 | $1.66 | 21.53M |
| 2026-08-07 | $1.65 | +19.57% | $1.59 | $1.75 | $1.55 | 44.93M |
| 2026-08-06 | $1.38 | -0.72% | $1.36 | $1.43 | $1.35 | 1.19M |
| 2026-08-05 | $1.39 | +2.96% | $1.35 | $1.40 | $1.33 | 1.06M |
| 2026-08-04 | $1.35 | +6.30% | $1.27 | $1.36 | $1.27 | 1.80M |
| 2026-08-03 | $1.27 | -0.78% | $1.28 | $1.32 | $1.25 | 1.51M |
| 2026-07-31 | $1.28 | -1.54% | $1.32 | $1.33 | $1.25 | 808.10K |
| 2026-07-30 | $1.30 | +4.84% | $1.25 | $1.32 | $1.25 | 1.27M |
| 2026-07-29 | $1.24 | -4.62% | $1.30 | $1.33 | $1.22 | 1.65M |
| 2026-07-28 | $1.30 | -5.11% | $1.37 | $1.38 | $1.29 | 1.69M |
| 2026-07-27 | $1.37 | -0.72% | $1.40 | $1.41 | $1.35 | 1.62M |
| 2026-07-24 | $1.38 | -7.38% | $1.49 | $1.50 | $1.36 | 2.30M |
| 2026-07-23 | $1.49 | -1.32% | $1.50 | $1.55 | $1.48 | 1.88M |
| 2026-07-22 | $1.51 | 0.00% | $1.55 | $1.64 | $1.48 | 2.13M |
| 2026-07-21 | $1.51 | +2.03% | $1.49 | $1.57 | $1.45 | 1.63M |
| 2026-07-20 | $1.48 | 0.00% | $1.49 | $1.49 | $1.43 | 890.20K |
| 2026-07-17 | $1.48 | -3.27% | $1.49 | $1.54 | $1.44 | 1.08M |
| 2026-07-16 | $1.53 | +2.68% | $1.47 | $1.65 | $1.47 | 4.76M |
| 2026-07-15 | $1.49 | +6.43% | $1.42 | $1.53 | $1.41 | 2.51M |
| 2026-07-14 | $1.40 | +4.48% | $1.34 | $1.42 | $1.32 | 1.52M |
| 2026-07-13 | $1.34 | -3.60% | $1.37 | $1.38 | $1.34 | 993.80K |
| 2026-07-10 | $1.39 | +2.21% | $1.36 | $1.40 | $1.32 | 1.52M |
| 2026-07-09 | $1.36 | +3.82% | $1.33 | $1.40 | $1.32 | 1.33M |
| 2026-07-08 | $1.31 | -2.96% | $1.30 | $1.35 | $1.29 | 1.35M |
| 2026-07-07 | $1.35 | -4.26% | $1.42 | $1.42 | $1.30 | 1.91M |
| 2026-07-06 | $1.41 | -0.70% | $1.42 | $1.43 | $1.37 | 1.08M |
| 2026-07-02 | $1.42 | -2.07% | $1.45 | $1.49 | $1.41 | 1.24M |
| 2026-07-01 | $1.45 | -3.33% | $1.49 | $1.52 | $1.42 | 1.58M |
| 2026-06-30 | $1.50 | -3.23% | $1.55 | $1.57 | $1.46 | 1.90M |
| 2026-06-29 | $1.55 | -0.64% | $1.56 | $1.64 | $1.53 | 2.36M |
| 2026-06-26 | $1.56 | +11.43% | $1.38 | $1.56 | $1.38 | 7.69M |
| 2026-06-25 | $1.40 | 0.00% | $1.40 | $1.45 | $1.37 | 1.50M |
| 2026-06-24 | $1.40 | -4.76% | $1.45 | $1.47 | $1.40 | 1.43M |
| 2026-06-23 | $1.47 | +8.09% | $1.35 | $1.52 | $1.35 | 3.33M |
| 2026-06-22 | $1.36 | -4.23% | $1.42 | $1.42 | $1.35 | 1.48M |
| 2026-06-18 | $1.42 | +0.71% | $1.42 | $1.47 | $1.39 | 1.46M |
| 2026-06-17 | $1.41 | +0.71% | $1.39 | $1.48 | $1.36 | 1.63M |
| 2026-06-16 | $1.40 | +2.19% | $1.36 | $1.42 | $1.31 | 2.61M |
| 2026-06-15 | $1.37 | -2.14% | $1.43 | $1.45 | $1.37 | 2.01M |
| 2026-06-12 | $1.40 | -8.50% | $1.49 | $1.53 | $1.40 | 2.18M |
| 2026-06-11 | $1.53 | 0.00% | $1.48 | $1.57 | $1.46 | 2.26M |
| 2026-06-10 | $1.53 | +4.79% | $1.43 | $1.59 | $1.43 | 3.49M |
| 2026-06-09 | $1.46 | +5.04% | $1.41 | $1.50 | $1.39 | 3.78M |
| 2026-06-08 | $1.39 | +2.96% | $1.41 | $1.43 | $1.35 | 1.96M |
| 2026-06-05 | $1.35 | -11.18% | $1.51 | $1.51 | $1.35 | 4.05M |
| 2026-06-04 | $1.52 | +0.66% | $1.46 | $1.70 | $1.42 | 5.81M |
| 2026-06-03 | $1.51 | +0.67% | $1.71 | $1.71 | $1.45 | 20.21M |
| 2026-06-02 | $1.50 | -6.25% | $1.57 | $1.59 | $1.50 | 3.05M |
| 2026-06-01 | $1.60 | -1.54% | $1.62 | $1.63 | $1.57 | 4.08M |
| 2026-05-29 | $1.63 | -0.31% | $1.72 | $1.72 | $1.46 | 7.31M |
| 2026-05-28 | $1.63 | +13.99% | $1.59 | $1.64 | $1.55 | 11.23M |
| 2026-05-27 | $1.43 | -0.69% | $1.45 | $1.46 | $1.38 | 2.01M |