ZenaTech, Inc. - Common Stock (ZENA)
2.2500
-0.3700 (-14.12%)
NASDAQ · Last Trade: Apr 3rd, 4:16 PM EDT
Historical Prices For ZenaTech, Inc. - Common Stock (ZENA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.56 | 2.75 | 2.51 | 2.62 | 200,282 | 2.62 |
| 4/01/2025 | 2.57 | 2.71 | 2.51 | 2.69 | 136,174 | 2.69 |
| 3/31/2025 | 2.60 | 2.65 | 2.50 | 2.58 | 183,038 | 2.58 |
| 3/28/2025 | 2.90 | 2.96 | 2.67 | 2.80 | 179,136 | 2.80 |
| 3/27/2025 | 2.85 | 3.06 | 2.82 | 2.90 | 273,257 | 2.90 |
| 3/26/2025 | 3.07 | 3.12 | 2.80 | 2.83 | 228,644 | 2.83 |
| 3/25/2025 | 3.11 | 3.20 | 2.97 | 3.12 | 175,832 | 3.12 |
| 3/24/2025 | 3.01 | 3.05 | 2.93 | 2.99 | 144,910 | 2.99 |
| 3/21/2025 | 3.01 | 3.06 | 2.87 | 2.93 | 170,655 | 2.93 |
| 3/20/2025 | 3.04 | 3.17 | 3.00 | 3.08 | 147,547 | 3.08 |
| 3/19/2025 | 3.20 | 3.30 | 2.94 | 3.08 | 274,157 | 3.08 |
| 3/18/2025 | 3.76 | 3.94 | 3.18 | 3.30 | 386,047 | 3.30 |
| 3/17/2025 | 3.57 | 3.80 | 3.42 | 3.45 | 377,636 | 3.45 |
| 3/14/2025 | 3.91 | 4.15 | 3.40 | 3.49 | 696,066 | 3.49 |
| 3/13/2025 | 4.63 | 4.66 | 3.82 | 4.02 | 1,661,955 | 4.02 |
| 3/12/2025 | 2.87 | 4.74 | 2.86 | 4.57 | 6,859,748 | 4.57 |
| 3/11/2025 | 2.97 | 2.97 | 2.72 | 2.81 | 99,102 | 2.81 |
| 3/10/2025 | 2.86 | 2.91 | 2.56 | 2.67 | 107,675 | 2.67 |
| 3/07/2025 | 2.98 | 3.05 | 2.78 | 2.94 | 137,016 | 2.94 |
| 3/06/2025 | 3.04 | 3.42 | 2.87 | 3.03 | 343,274 | 3.03 |
| 3/05/2025 | 3.16 | 3.17 | 2.92 | 3.01 | 146,246 | 3.01 |
| 3/04/2025 | 2.66 | 3.02 | 2.45 | 2.84 | 264,468 | 2.84 |
| 3/03/2025 | 3.23 | 3.45 | 2.65 | 2.70 | 317,253 | 2.70 |
| 2/28/2025 | 3.50 | 3.66 | 3.33 | 3.40 | 158,803 | 3.40 |
| 2/27/2025 | 3.96 | 3.96 | 3.60 | 3.67 | 116,206 | 3.67 |
| 2/26/2025 | 3.93 | 4.11 | 3.71 | 3.71 | 111,370 | 3.71 |
| 2/25/2025 | 4.05 | 4.36 | 3.68 | 3.93 | 245,975 | 3.93 |
| 2/24/2025 | 4.65 | 4.73 | 4.17 | 4.26 | 193,005 | 4.26 |
| 2/21/2025 | 4.81 | 4.90 | 4.55 | 4.62 | 142,662 | 4.62 |
| 2/20/2025 | 4.90 | 4.99 | 4.64 | 4.77 | 168,325 | 4.77 |
| 2/19/2025 | 5.00 | 5.16 | 4.91 | 4.91 | 143,013 | 4.91 |
| 2/18/2025 | 5.34 | 5.42 | 4.90 | 4.99 | 139,808 | 4.99 |
| 2/14/2025 | 5.78 | 5.78 | 5.10 | 5.27 | 223,822 | 5.27 |
| 2/13/2025 | 5.29 | 5.60 | 5.25 | 5.50 | 235,514 | 5.50 |
| 2/12/2025 | 5.25 | 5.51 | 5.06 | 5.18 | 520,720 | 5.18 |
| 2/11/2025 | 4.78 | 5.85 | 4.76 | 5.62 | 852,619 | 5.62 |
| 2/10/2025 | 4.80 | 4.92 | 4.77 | 4.80 | 109,133 | 4.80 |
| 2/07/2025 | 5.10 | 5.34 | 4.75 | 4.87 | 256,145 | 4.87 |
| 2/06/2025 | 4.86 | 5.06 | 4.71 | 4.95 | 294,933 | 4.95 |
| 2/05/2025 | 4.74 | 4.95 | 4.53 | 4.66 | 188,518 | 4.66 |
| 2/04/2025 | 4.43 | 4.94 | 4.43 | 4.74 | 510,376 | 4.74 |
| 2/03/2025 | 4.45 | 4.54 | 4.18 | 4.34 | 208,503 | 4.34 |
| 1/31/2025 | 4.51 | 5.30 | 4.45 | 4.86 | 298,474 | 4.86 |
| 1/30/2025 | 4.63 | 4.71 | 4.49 | 4.49 | 149,299 | 4.49 |
| 1/29/2025 | 4.50 | 4.69 | 4.45 | 4.51 | 224,812 | 4.51 |
| 1/28/2025 | 5.25 | 5.25 | 4.50 | 4.50 | 429,262 | 4.50 |
| 1/27/2025 | 5.60 | 5.61 | 5.00 | 5.13 | 408,180 | 5.13 |
| 1/24/2025 | 5.83 | 6.06 | 5.57 | 6.04 | 355,068 | 6.04 |
| 1/23/2025 | 5.98 | 6.14 | 5.72 | 5.92 | 317,352 | 5.92 |
| 1/22/2025 | 6.14 | 6.29 | 5.75 | 6.08 | 423,785 | 6.08 |
| 1/21/2025 | 6.45 | 6.54 | 5.96 | 6.24 | 400,605 | 6.24 |
| 1/17/2025 | 6.55 | 6.55 | 6.03 | 6.12 | 206,920 | 6.12 |
| 1/16/2025 | 6.53 | 6.59 | 6.03 | 6.40 | 716,539 | 6.40 |
| 1/15/2025 | 6.24 | 6.40 | 5.88 | 6.30 | 447,797 | 6.30 |
| 1/14/2025 | 5.30 | 6.25 | 5.30 | 6.20 | 785,368 | 6.20 |
| 1/13/2025 | 5.98 | 5.98 | 5.17 | 5.26 | 676,131 | 5.26 |
| 1/10/2025 | 6.59 | 6.59 | 5.75 | 6.10 | 952,412 | 6.10 |
| 1/08/2025 | 6.99 | 6.99 | 5.68 | 6.19 | 827,039 | 6.19 |
| 1/07/2025 | 7.98 | 8.00 | 6.74 | 7.33 | 2,231,541 | 7.33 |
| 1/06/2025 | 7.50 | 7.62 | 6.85 | 7.05 | 886,798 | 7.05 |
| 1/03/2025 | 7.70 | 7.83 | 7.37 | 7.54 | 742,132 | 7.54 |