Dark

ZENA
ZenaTech, Inc. Common Stock
stock NASDAQ

Market Open

May 16, 2025 12:55:08 PM EDT

2.53USD+15.525%(+0.34)1,341,785

2.53Bid 2.56Ask 0.03Spread

Pre-market

May 16, 2025 9:27:30 AM EDT

2.37USD+8.219%(+0.18)69,498

After-hours

May 15, 2025 4:50:30 PM EDT

2.66USD+21.461%(+0.47)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	2.4600	2.620000	2.4600	2.530	+15.525%	1,341,785	0.000%
2025-05-15	2.2300	2.240000	2.1300	2.190	-0.905%	954,507	+15.525%
2025-05-14	2.2600	2.299600	2.2100	2.210	-1.778%	351,757	+14.480%
2025-05-13	2.1600	2.330000	2.1600	2.250	+5.634%	392,685	+12.444%
2025-05-12	2.1400	2.179500	2.1000	2.130	+2.404%	209,627	+18.779%
2025-05-09	2.1600	2.180000	2.0100	2.080	-2.804%	253,443	+21.635%
2025-05-08	2.1000	2.250000	2.1000	2.140	+2.392%	399,126	+18.224%
2025-05-07	2.0500	2.100400	2.0500	2.090	+1.951%	98,517	+21.053%
2025-05-06	2.0700	2.099500	2.0000	2.050	+0.490%	247,329	+23.415%
2025-05-05	2.1800	2.259900	2.0300	2.040	-6.849%	217,461	+24.020%
2025-05-02	2.1600	2.280000	2.1500	2.190	-0.455%	320,480	+15.525%
2025-05-01	2.1100	2.200000	2.0500	2.200	+4.265%	174,116	+15.000%
2025-04-30	2.1300	2.140000	2.0000	2.110	+0.476%	337,823	+19.905%
2025-04-29	2.2100	2.280000	2.0786	2.100	-4.545%	466,202	+20.476%
2025-04-28	2.3200	2.370000	2.2000	2.200	-7.173%	498,594	+15.000%
2025-04-25	2.5700	2.590000	2.3400	2.370	-8.846%	1,221,574	+6.751%
2025-04-24	2.7300	3.030000	2.4000	2.600	+18.721%	48,383,663	-2.692%
2025-04-23	2.2500	2.270000	2.1416	2.190	-0.455%	394,061	+15.525%
2025-04-22	2.1600	2.508800	2.0400	2.200	+7.317%	722,990	+15.000%
2025-04-21	2.2400	2.240000	2.0300	2.050	-6.818%	127,009	+23.415%
2025-04-17	2.1600	2.260000	2.0899	2.200	+1.382%	107,111	+15.000%
2025-04-16	2.1400	2.280000	2.1100	2.170	-1.364%	105,592	+16.590%
2025-04-15	2.4500	2.450000	2.1600	2.200	-2.222%	119,618	+15.000%
2025-04-14	2.4000	2.580000	2.1300	2.250	-4.661%	205,057	+12.444%
2025-04-11	2.1600	2.400000	2.1400	2.360	+7.763%	142,513	+7.203%
2025-04-10	2.2500	2.268800	2.0600	2.190	-1.351%	114,839	+15.525%
2025-04-09	2.0800	2.500000	1.9227	2.220	+11.000%	232,539	+13.964%
2025-04-08	2.2400	2.300000	1.9200	2.000	-1.961%	159,170	+26.500%
2025-04-07	2.0500	2.089300	1.8201	2.040	-2.392%	184,678	+24.020%
2025-04-04	2.2900	2.290000	2.0400	2.090	-7.111%	165,798	+21.053%
2025-04-03	2.5000	2.520000	2.2500	2.250	-14.122%	256,321	+12.444%
2025-04-02	2.5600	2.750000	2.5100	2.620	-2.602%	201,492	-3.435%
2025-04-01	2.5700	2.705300	2.5100	2.690	+4.264%	136,735	-5.948%
2025-03-31	2.6000	2.649900	2.5000	2.580	-7.857%	184,138	-1.938%
2025-03-28	2.9000	2.960000	2.6726	2.800	-3.448%	179,136	-9.643%
2025-03-27	2.8500	3.060000	2.8200	2.900	+2.473%	273,281	-12.759%
2025-03-26	3.0700	3.120000	2.8000	2.830	-9.295%	228,734	-10.601%
2025-03-25	3.1100	3.200000	2.9700	3.120	+4.348%	175,929	-18.910%
2025-03-24	3.0100	3.050000	2.9300	2.990	+2.048%	145,603	-15.385%
2025-03-21	3.0100	3.065000	2.8700	2.930	-4.870%	170,655	-13.652%
2025-03-20	3.0400	3.165000	3.0000	3.080	0.000%	147,600	-17.857%
2025-03-19	3.2000	3.300000	2.9400	3.080	-6.667%	274,287	-17.857%
2025-03-18	3.7600	3.940000	3.1800	3.300	-4.348%	386,424	-23.333%
2025-03-17	3.5700	3.800000	3.4167	3.450	-1.146%	381,137	-26.667%
2025-03-14	3.9100	4.147500	3.4000	3.490	-13.184%	696,066	-27.507%
2025-03-13	4.6300	4.660000	3.8200	4.020	-12.035%	1,662,507	-37.065%
2025-03-12	2.8700	4.740000	2.8600	4.570	+62.633%	6,892,199	-44.639%
2025-03-11	2.9700	2.970000	2.7200	2.810	+5.243%	99,102	-9.964%
2025-03-10	2.8600	2.910400	2.5600	2.670	-9.184%	107,877	-5.243%
2025-03-07	2.9800	3.048200	2.7800	2.940	-2.970%	137,016	-13.946%
2025-03-06	3.0400	3.421606	2.8700	3.030	+0.664%	343,706	-16.502%
2025-03-05	3.1600	3.170000	2.9200	3.010	+5.986%	146,344	-15.947%
2025-03-04	2.6600	3.020000	2.4464	2.840	+5.185%	264,534	-10.915%
2025-03-03	3.2300	3.450000	2.6500	2.700	-20.588%	318,038	-6.296%
2025-02-28	3.5000	3.660000	3.3327	3.400	-7.357%	158,803	-25.588%
2025-02-27	3.9600	3.960000	3.6000	3.670	-1.078%	116,218	-31.063%
2025-02-26	3.9300	4.109900	3.7100	3.710	-5.598%	98,498	-31.806%
2025-02-25	4.0500	4.360000	3.6804	3.930	-7.746%	244,370	-35.623%
2025-02-24	4.6500	4.730000	4.1700	4.260	-7.792%	193,094	-40.610%
2025-02-21	4.8100	4.900000	4.5500	4.620	-3.145%	142,662	-45.238%
2025-02-20	4.9000	4.990000	4.6400	4.770	-2.851%	168,591	-46.960%
2025-02-19	5.0000	5.160000	4.9100	4.910	-1.603%	122,318	-48.473%
2025-02-18	5.3400	5.420000	4.9000	4.990	-5.313%	137,987	-49.299%
2025-02-14	5.7800	5.780000	5.1000	5.270	-4.182%	223,822	-51.992%
2025-02-13	5.2900	5.598300	5.2500	5.500	+6.178%	235,852	-54.000%
2025-02-12	5.2500	5.515000	5.0600	5.180	-7.829%	438,150	-51.158%
2025-02-11	4.7800	5.850000	4.7600	5.620	+17.083%	856,543	-54.982%
2025-02-10	4.8000	4.920000	4.7690	4.800	-1.437%	109,576	-47.292%
2025-02-07	5.1000	5.340000	4.7500	4.870	-1.616%	248,599	-48.049%
2025-02-06	4.8600	5.060000	4.7050	4.950	+6.223%	295,107	-48.889%
2025-02-05	4.7400	4.946300	4.5300	4.660	-1.688%	178,544	-45.708%
2025-02-04	4.4300	4.940000	4.4300	4.740	+9.217%	511,514	-46.624%
2025-02-03	4.4500	4.537600	4.1800	4.340	-10.700%	209,785	-41.705%
2025-01-31	4.5100	5.300000	4.4500	4.860	+8.241%	298,474	-47.942%
2025-01-30	4.6300	4.709900	4.4900	4.490	-0.443%	152,177	-43.653%
2025-01-29	4.5000	4.690000	4.4500	4.510	+0.222%	205,064	-43.902%
2025-01-28	5.2500	5.250100	4.5000	4.500	-12.281%	430,737	-43.778%
2025-01-27	5.6000	5.610000	5.0000	5.130	-15.066%	415,523	-50.682%
2025-01-24	5.8300	6.060000	5.5700	6.040	+2.027%	355,068	-58.113%
2025-01-23	5.9800	6.139900	5.7200	5.920	-2.632%	319,108	-57.264%
2025-01-22	6.1400	6.290000	5.7500	6.080	-2.564%	421,635	-58.388%
2025-01-21	6.4500	6.537000	5.9588	6.240	+1.961%	401,847	-59.455%
2025-01-17	6.5500	6.550000	6.0300	6.120	-4.375%	206,920	-58.660%
2025-01-16	6.5300	6.590000	6.0300	6.400	+1.587%	717,599	-60.469%
2025-01-15	6.2400	6.400000	5.8800	6.300	+1.613%	440,421	-59.841%
2025-01-14	5.3000	6.250000	5.3000	6.200	+17.871%	787,629	-59.194%
2025-01-13	5.9800	5.980000	5.1700	5.260	-13.770%	683,559	-51.901%
2025-01-10	6.5900	6.590000	5.7461	6.100	-1.454%	952,411	-58.525%
2025-01-08	6.9900	6.990000	5.6800	6.190	-15.553%	827,039	-59.128%
2025-01-07	7.9800	8.000000	6.7401	7.330	+3.972%	2,244,128	-65.484%
2025-01-06	7.5000	7.618700	6.8500	7.050	-6.499%	889,624	-64.113%
2025-01-03	7.7000	7.830000	7.3700	7.540	-0.528%	742,132	-66.446%
2025-01-02	7.9800	8.150000	6.9025	7.580	-1.430%	926,892	-66.623%
2024-12-31	9.0000	9.080000	7.1000	7.690	-15.772%	1,105,361	-67.100%
2024-12-30	8.3900	9.470000	7.8929	9.130	+7.665%	1,456,138	-72.289%
2024-12-27	8.2800	10.000000	7.6500	8.480	+6.266%	2,314,377	-70.165%
2024-12-26	8.0500	8.559900	7.6350	7.980	-0.125%	1,190,063	-68.296%
2024-12-24	8.2100	8.359900	7.7200	7.990	-4.654%	618,130	-68.335%
2024-12-23	7.8500	8.460000	7.7800	8.380	+8.549%	1,103,244	-69.809%
2024-12-20	7.1400	9.966400	6.5400	7.720	-0.129%	2,945,727	-67.228%
2024-12-19	6.6817	12.200000	6.1900	7.730	+28.833%	8,447,452	-67.270%
2024-12-18	7.1300	7.130000	5.2500	6.000	-18.699%	1,304,153	-57.833%
2024-12-17	8.0000	8.390000	6.8020	7.380	-4.897%	1,892,923	-65.718%
2024-12-16	7.1300	8.250000	6.9000	7.760	+11.334%	1,971,338	-67.397%
2024-12-13	7.0000	7.680000	6.5000	6.970	-4.390%	1,586,729	-63.702%
2024-12-12	6.8600	7.760000	6.0302	7.290	+28.120%	19,376,939	-65.295%
2024-12-11	6.5000	6.510000	5.6200	5.690	-14.693%	640,100	-55.536%
2024-12-10	5.5700	6.700000	5.5700	6.670	+13.629%	926,027	-62.069%
2024-12-09	6.4400	6.440000	5.5502	5.870	-5.627%	912,206	-56.899%
2024-12-06	6.4300	6.547700	6.0900	6.220	+2.135%	1,280,034	-59.325%
2024-12-05	6.8100	7.147600	6.0200	6.090	+2.525%	3,417,071	-58.456%
2024-12-04	6.4300	6.699900	5.8650	5.940	-15.143%	1,072,230	-57.407%
2024-12-03	7.0100	7.080000	5.6000	7.000	-3.581%	3,230,973	-63.857%
2024-12-02	8.6600	8.719900	7.2600	7.260	-17.966%	1,994,121	-65.152%
2024-11-29	6.9100	9.750000	6.7200	8.850	+12.883%	7,198,970	-71.412%
2024-11-27	8.6900	9.000000	7.4200	7.840	-23.883%	7,036,475	-67.730%
2024-11-26	12.1900	12.430000	8.0000	10.300	+60.436%	80,370,782	-75.437%
2024-11-25	1.8900	7.350000	1.8800	6.420	+258.659%	116,400,450	-60.592%
2024-11-22	1.6300	1.810000	1.5800	1.790	+8.485%	801,621	+41.341%
2024-11-21	1.8100	1.850000	1.4500	1.650	+8.553%	7,816,724	+53.333%
2024-11-20	1.5000	1.540000	1.4700	1.520	0.000%	123,570	+66.447%
2024-11-19	1.4200	1.535400	1.4100	1.520	+4.828%	373,577	+66.447%
2024-11-18	1.6300	1.639700	1.4200	1.450	-13.174%	360,950	+74.483%
2024-11-15	1.8100	1.810000	1.5500	1.670	-2.907%	157,126	+51.497%
2024-11-14	1.7600	1.850000	1.6100	1.720	-3.371%	142,276	+47.093%
2024-11-13	1.9400	1.960000	1.6500	1.780	-6.316%	426,209	+42.135%
2024-11-12	2.0400	2.059900	1.8600	1.900	-7.767%	651,238	+33.158%
2024-11-11	1.8800	2.100000	1.8500	2.060	+4.040%	385,251	+22.816%
2024-11-08	1.8700	2.000000	1.8500	1.980	+1.020%	450,359	+27.778%
2024-11-07	1.9700	2.020000	1.8200	1.960	0.000%	460,556	+29.082%
2024-11-06	2.0800	2.100000	1.9100	1.960	-5.769%	307,226	+29.082%
2024-11-05	1.9300	2.090000	1.9002	2.080	+6.122%	265,271	+21.635%
2024-11-04	2.1600	2.188400	1.9100	1.960	-9.259%	395,285	+29.082%
2024-11-01	2.0400	2.230000	2.0400	2.160	+3.846%	247,803	+17.130%
2024-10-31	2.1200	2.190000	2.0500	2.080	-2.347%	298,148	+21.635%
2024-10-30	2.0400	2.210000	2.0300	2.130	+3.398%	458,745	+18.779%
2024-10-29	2.2100	2.211500	1.9800	2.060	-2.370%	751,260	+22.816%
2024-10-28	2.0700	2.280000	2.0700	2.110	-4.525%	977,193	+19.905%
2024-10-25	2.0600	2.240000	2.0500	2.210	+2.315%	2,053,930	+14.480%
2024-10-24	2.9100	2.930000	2.0300	2.160	+22.727%	54,982,740	+17.130%
2024-10-23	1.8800	1.980000	1.7000	1.760	-7.853%	441,503	+43.750%
2024-10-22	2.0500	2.080000	1.8600	1.910	-5.446%	184,170	+32.461%
2024-10-21	2.1200	2.190000	1.9700	2.020	-5.607%	211,362	+25.248%
2024-10-18	2.2000	2.239900	2.1000	2.140	-1.382%	310,570	+18.224%
2024-10-17	2.4400	2.600000	2.1700	2.170	-11.789%	497,888	+16.590%
2024-10-16	2.0000	2.500000	1.9700	2.460	+24.873%	1,006,529	+2.846%
2024-10-15	2.1600	2.250000	1.8808	1.970	-11.659%	829,007	+28.426%
2024-10-14	2.2400	2.340000	2.1600	2.230	-8.980%	1,900,026	+13.453%
2024-10-11	2.7700	3.119900	2.2600	2.450	+38.418%	47,353,548	+3.265%
2024-10-10	1.9000	2.070000	1.7500	1.770	-4.273%	137,961	+42.938%
2024-10-09	2.4000	2.430000	1.7701	1.849	-23.278%	196,749	+36.831%
2024-10-08	2.7900	2.900000	2.2200	2.410	-12.996%	203,295	+4.979%
2024-10-07	3.9500	3.953000	2.5900	2.770	-29.156%	242,009	-8.664%
2024-10-04	5.5500	5.700000	3.9001	3.910	-29.550%	213,243	-35.294%
2024-10-03	6.5000	6.750000	5.4100	5.550	-12.598%	109,945	-54.414%
2024-10-02	6.7500	7.480500	6.0900	6.350	-27.841%	232,369	-60.157%
2024-10-01	10.0000	11.000000	6.0800	8.800	0.000%	324,607	-71.250%

.dark-mode .Lv7zLc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lv7zLc{ color: #333333; background-color: white; border: 2px solid #333333; }ZENAZenaTech, Inc. Common Stockstock NASDAQ

ZENA
ZenaTech, Inc. Common Stock
stock NASDAQ