ZenaTech, Inc. - Common Stock (ZENA)
4.8350
+0.0450 (0.94%)
NASDAQ · Last Trade: Oct 23rd, 3:58 PM EDT
Historical Prices For ZenaTech, Inc. - Common Stock (ZENA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/22/2025 | 5.00 | 5.08 | 4.60 | 4.79 | 1,656,749 | 4.79 |
| 10/21/2025 | 5.46 | 5.46 | 5.13 | 5.17 | 1,149,685 | 5.17 |
| 10/20/2025 | 5.60 | 5.63 | 5.37 | 5.39 | 958,892 | 5.39 |
| 10/17/2025 | 5.79 | 5.79 | 5.22 | 5.32 | 1,917,580 | 5.32 |
| 10/16/2025 | 6.55 | 6.90 | 5.75 | 5.80 | 2,787,371 | 5.80 |
| 10/15/2025 | 6.84 | 7.11 | 5.95 | 6.17 | 2,561,169 | 6.17 |
| 10/14/2025 | 6.63 | 6.72 | 6.13 | 6.69 | 2,040,029 | 6.69 |
| 10/13/2025 | 6.36 | 6.78 | 5.94 | 6.64 | 3,061,327 | 6.64 |
| 10/10/2025 | 5.76 | 6.75 | 5.72 | 5.94 | 5,704,261 | 5.94 |
| 10/09/2025 | 5.53 | 5.80 | 5.43 | 5.61 | 1,049,443 | 5.61 |
| 10/08/2025 | 5.85 | 5.91 | 5.46 | 5.59 | 1,245,268 | 5.59 |
| 10/07/2025 | 6.00 | 6.38 | 5.66 | 5.77 | 2,742,285 | 5.77 |
| 10/06/2025 | 5.42 | 6.02 | 5.40 | 5.77 | 2,895,004 | 5.77 |
| 10/03/2025 | 5.44 | 5.55 | 5.21 | 5.24 | 1,363,235 | 5.24 |
| 10/02/2025 | 5.19 | 5.43 | 5.17 | 5.40 | 1,868,503 | 5.40 |
| 10/01/2025 | 4.82 | 5.10 | 4.80 | 5.08 | 1,187,612 | 5.08 |
| 9/30/2025 | 4.80 | 4.93 | 4.73 | 4.80 | 710,608 | 4.80 |
| 9/29/2025 | 5.00 | 5.08 | 4.76 | 4.79 | 650,025 | 4.79 |
| 9/26/2025 | 5.04 | 5.08 | 4.88 | 4.97 | 456,051 | 4.97 |
| 9/25/2025 | 5.01 | 5.15 | 4.81 | 5.01 | 864,107 | 5.01 |
| 9/24/2025 | 5.55 | 5.79 | 5.09 | 5.15 | 1,001,386 | 5.15 |
| 9/23/2025 | 5.66 | 5.82 | 5.50 | 5.50 | 1,115,824 | 5.50 |
| 9/22/2025 | 5.23 | 5.67 | 5.01 | 5.64 | 1,033,946 | 5.64 |
| 9/19/2025 | 5.37 | 5.52 | 5.32 | 5.33 | 735,698 | 5.33 |
| 9/18/2025 | 5.40 | 5.47 | 5.22 | 5.39 | 853,003 | 5.39 |
| 9/17/2025 | 5.15 | 5.37 | 5.06 | 5.32 | 1,474,337 | 5.32 |
| 9/16/2025 | 4.90 | 5.20 | 4.78 | 5.17 | 1,016,662 | 5.17 |
| 9/15/2025 | 5.02 | 5.16 | 4.84 | 4.88 | 742,021 | 4.88 |
| 9/12/2025 | 5.00 | 5.06 | 4.87 | 4.98 | 816,966 | 4.98 |
| 9/11/2025 | 4.64 | 4.94 | 4.64 | 4.90 | 774,908 | 4.90 |
| 9/10/2025 | 4.75 | 4.81 | 4.59 | 4.63 | 686,328 | 4.63 |
| 9/09/2025 | 4.75 | 4.80 | 4.66 | 4.71 | 338,819 | 4.71 |
| 9/08/2025 | 4.81 | 4.88 | 4.70 | 4.76 | 346,092 | 4.76 |
| 9/05/2025 | 4.76 | 4.84 | 4.65 | 4.81 | 562,285 | 4.81 |
| 9/04/2025 | 4.75 | 4.80 | 4.67 | 4.72 | 276,575 | 4.72 |
| 9/03/2025 | 4.94 | 4.98 | 4.71 | 4.76 | 705,560 | 4.76 |
| 9/02/2025 | 5.03 | 5.13 | 4.80 | 4.96 | 923,500 | 4.96 |
| 8/29/2025 | 5.13 | 5.15 | 4.91 | 4.93 | 412,390 | 4.93 |
| 8/28/2025 | 4.86 | 5.30 | 4.78 | 5.13 | 1,137,843 | 5.13 |
| 8/27/2025 | 4.93 | 4.99 | 4.85 | 4.88 | 631,634 | 4.88 |
| 8/26/2025 | 5.01 | 5.19 | 4.88 | 4.94 | 790,990 | 4.94 |
| 8/25/2025 | 5.03 | 5.14 | 4.91 | 5.10 | 793,227 | 5.10 |
| 8/22/2025 | 4.88 | 5.05 | 4.80 | 5.00 | 737,494 | 5.00 |
| 8/21/2025 | 4.56 | 5.06 | 4.51 | 4.93 | 999,670 | 4.93 |
| 8/20/2025 | 4.58 | 4.64 | 4.35 | 4.59 | 761,665 | 4.59 |
| 8/19/2025 | 4.94 | 5.01 | 4.55 | 4.58 | 775,591 | 4.58 |
| 8/18/2025 | 4.80 | 4.95 | 4.66 | 4.94 | 625,792 | 4.94 |
| 8/15/2025 | 5.09 | 5.09 | 4.89 | 4.93 | 704,271 | 4.93 |
| 8/14/2025 | 5.23 | 5.27 | 5.00 | 5.17 | 733,206 | 5.17 |
| 8/13/2025 | 5.39 | 5.46 | 4.90 | 5.40 | 1,745,419 | 5.40 |
| 8/12/2025 | 5.45 | 5.95 | 5.17 | 5.58 | 22,243,052 | 5.58 |
| 8/11/2025 | 4.94 | 5.04 | 4.72 | 4.80 | 619,731 | 4.80 |
| 8/08/2025 | 5.15 | 5.20 | 4.90 | 5.04 | 709,894 | 5.04 |
| 8/07/2025 | 5.10 | 5.13 | 4.96 | 5.13 | 712,258 | 5.13 |
| 8/06/2025 | 5.06 | 5.16 | 4.86 | 4.93 | 605,249 | 4.93 |
| 8/05/2025 | 5.10 | 5.33 | 4.92 | 5.16 | 1,378,786 | 5.16 |
| 8/04/2025 | 4.45 | 4.96 | 4.40 | 4.87 | 807,506 | 4.87 |
| 8/01/2025 | 4.31 | 4.44 | 4.23 | 4.39 | 839,869 | 4.39 |
| 7/31/2025 | 4.83 | 4.90 | 4.63 | 4.69 | 601,464 | 4.69 |
| 7/30/2025 | 4.91 | 5.00 | 4.73 | 4.83 | 511,218 | 4.83 |
| 7/29/2025 | 5.12 | 5.20 | 4.82 | 4.93 | 1,227,312 | 4.93 |
| 7/28/2025 | 5.48 | 5.62 | 5.14 | 5.25 | 1,142,514 | 5.25 |
| 7/25/2025 | 5.97 | 6.02 | 5.49 | 5.67 | 1,474,004 | 5.67 |
| 7/24/2025 | 5.90 | 6.33 | 5.80 | 6.01 | 2,214,689 | 6.01 |
| 7/23/2025 | 5.49 | 5.72 | 5.41 | 5.69 | 1,030,044 | 5.69 |