Dark

ZENA
ZenaTech, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 1:34:18 PM EDT

1.83USD+7.331%(+0.12)9,390,228

1.83Bid 1.84Ask 0.01Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

1.70USD-0.293%(-0.01)91,449

After-hours

Aug 10, 2026 4:56:30 PM EDT

1.71USD+0.293%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.7700	1.910000	1.770000	1.8300	+7.018%	9,390,228	0.000%
2026-08-10	1.7100	1.839900	1.661800	1.7100	+3.636%	21,530,932	+7.018%
2026-08-07	1.5900	1.750000	1.550000	1.6500	+19.565%	44,928,916	+10.909%
2026-08-06	1.3600	1.435000	1.345000	1.3800	-0.719%	1,192,188	+32.609%
2026-08-05	1.3500	1.400000	1.330000	1.3900	+2.963%	1,062,631	+31.655%
2026-08-04	1.2750	1.360000	1.275000	1.3500	+6.299%	1,795,491	+35.556%
2026-08-03	1.2800	1.320000	1.250000	1.2700	-0.781%	1,513,008	+44.094%
2026-07-31	1.3200	1.330000	1.244500	1.2800	-1.538%	808,100	+42.969%
2026-07-30	1.2500	1.315000	1.250000	1.3000	+4.839%	1,280,294	+40.769%
2026-07-29	1.3000	1.325000	1.220000	1.2400	-4.615%	1,653,797	+47.581%
2026-07-28	1.3700	1.380000	1.290000	1.3000	-5.109%	1,698,206	+40.769%
2026-07-27	1.4000	1.410000	1.350000	1.3700	-0.725%	1,629,585	+33.577%
2026-07-24	1.4900	1.495000	1.360000	1.3800	-7.383%	2,296,917	+32.609%
2026-07-23	1.5000	1.550000	1.480000	1.4900	-1.325%	1,879,329	+22.819%
2026-07-22	1.5500	1.640000	1.480000	1.5100	0.000%	2,128,090	+21.192%
2026-07-21	1.4900	1.570000	1.450000	1.5100	+2.027%	1,632,014	+21.192%
2026-07-20	1.4900	1.490000	1.430000	1.4800	0.000%	890,246	+23.649%
2026-07-17	1.4900	1.540000	1.440000	1.4800	-3.268%	1,084,309	+23.649%
2026-07-16	1.4700	1.650000	1.465000	1.5300	+2.685%	4,761,886	+19.608%
2026-07-15	1.4200	1.530000	1.415000	1.4900	+6.429%	2,513,263	+22.819%
2026-07-14	1.3400	1.420000	1.320000	1.4000	+4.478%	1,508,185	+30.714%
2026-07-13	1.3700	1.380000	1.335000	1.3400	-3.597%	993,763	+36.567%
2026-07-10	1.3600	1.400000	1.320000	1.3900	+2.206%	1,521,471	+31.655%
2026-07-09	1.3300	1.400000	1.315000	1.3600	+3.817%	1,325,797	+34.559%
2026-07-08	1.3050	1.350000	1.290000	1.3100	-2.963%	1,351,229	+39.695%
2026-07-07	1.4200	1.420000	1.305000	1.3500	-4.255%	1,907,235	+35.556%
2026-07-06	1.4200	1.430000	1.365000	1.4100	-0.704%	1,078,965	+29.787%
2026-07-02	1.4500	1.490000	1.410000	1.4200	-2.069%	1,247,745	+28.873%
2026-07-01	1.4900	1.520000	1.425000	1.4500	-3.333%	1,568,654	+26.207%
2026-06-30	1.5500	1.570000	1.460000	1.5000	-3.226%	1,904,238	+22.000%
2026-06-29	1.5600	1.640000	1.530000	1.5500	-0.641%	2,359,706	+18.065%
2026-06-26	1.3800	1.560000	1.380000	1.5600	+11.429%	7,686,621	+17.308%
2026-06-25	1.4000	1.445000	1.370000	1.4000	0.000%	1,499,295	+30.714%
2026-06-24	1.4500	1.470000	1.400000	1.4000	-4.762%	1,426,729	+30.714%
2026-06-23	1.3500	1.520000	1.350000	1.4700	+8.088%	3,327,016	+24.490%
2026-06-22	1.4200	1.420000	1.350000	1.3600	-4.225%	1,480,158	+34.559%
2026-06-18	1.4200	1.470000	1.390000	1.4200	+0.709%	1,455,459	+28.873%
2026-06-17	1.3900	1.475000	1.360600	1.4100	+0.714%	1,628,850	+29.787%
2026-06-16	1.3600	1.420000	1.310000	1.4000	+2.190%	2,611,122	+30.714%
2026-06-15	1.4300	1.445500	1.370000	1.3700	-2.143%	2,014,341	+33.577%
2026-06-12	1.4900	1.530000	1.400000	1.4000	-8.497%	2,190,339	+30.714%
2026-06-11	1.4800	1.570000	1.460000	1.5300	0.000%	2,261,856	+19.608%
2026-06-10	1.4300	1.590000	1.430000	1.5300	+4.795%	3,487,760	+19.608%
2026-06-09	1.4100	1.500000	1.390000	1.4600	+5.036%	3,783,264	+25.342%
2026-06-08	1.4100	1.430000	1.350000	1.3900	+2.963%	1,961,990	+31.655%
2026-06-05	1.5100	1.510000	1.350000	1.3500	-11.184%	4,049,091	+35.556%
2026-06-04	1.4600	1.700000	1.420000	1.5200	+0.662%	5,810,010	+20.395%
2026-06-03	1.7100	1.710000	1.450000	1.5100	+0.667%	20,205,665	+21.192%
2026-06-02	1.5700	1.590000	1.500000	1.5000	-6.250%	3,047,594	+22.000%
2026-06-01	1.6200	1.630000	1.570000	1.6000	-1.538%	4,083,898	+14.375%
2026-05-29	1.7200	1.720000	1.460000	1.6250	-0.307%	7,309,627	+12.615%
2026-05-28	1.5900	1.640000	1.550000	1.6300	+13.986%	11,228,143	+12.270%
2026-05-27	1.4500	1.460000	1.380000	1.4300	-0.694%	2,019,474	+27.972%
2026-05-26	1.4600	1.500000	1.380000	1.4400	+5.109%	4,094,385	+27.083%
2026-05-22	1.2800	1.380000	1.250000	1.3700	+10.484%	3,985,204	+33.577%
2026-05-21	1.2500	1.250000	1.150000	1.2400	-0.800%	3,766,951	+47.581%
2026-05-20	1.3600	1.380000	1.210000	1.2500	-7.749%	3,329,164	+46.400%
2026-05-19	1.3800	1.390000	1.350000	1.3550	-0.368%	2,304,096	+35.055%
2026-05-18	1.5200	1.520000	1.330000	1.3600	-10.526%	4,860,731	+34.559%
2026-05-15	1.7950	1.850000	1.410000	1.5200	-28.302%	12,836,511	+20.395%
2026-05-14	2.0300	2.169900	2.000000	2.1200	+4.950%	2,073,946	-13.679%
2026-05-13	2.0000	2.040000	1.945000	2.0200	+0.498%	1,265,626	-9.406%
2026-05-12	2.0100	2.060000	1.990000	2.0100	+1.005%	1,531,109	-8.955%
2026-05-11	2.0500	2.090000	1.980100	1.9900	-2.927%	2,239,236	-8.040%
2026-05-08	2.1200	2.130000	2.020000	2.0500	-2.381%	1,764,726	-10.732%
2026-05-07	2.0900	2.170000	2.060000	2.1000	0.000%	1,873,997	-12.857%
2026-05-06	2.1000	2.120000	2.050000	2.1000	-1.408%	1,770,783	-12.857%
2026-05-05	2.3700	2.380000	2.090000	2.1300	-10.879%	2,810,430	-14.085%
2026-05-04	2.3800	2.585000	2.325000	2.3900	-2.846%	2,635,702	-23.431%
2026-05-01	2.2450	2.520000	2.222500	2.4600	+8.850%	2,847,209	-25.610%
2026-04-30	1.9900	2.315000	1.977400	2.2600	+14.141%	3,159,379	-19.027%
2026-04-29	2.0200	2.040000	1.910000	1.9800	-2.941%	2,401,353	-7.576%
2026-04-28	2.0900	2.095000	2.020000	2.0400	-4.225%	1,737,875	-10.294%
2026-04-27	2.1200	2.150000	2.090000	2.1300	+0.472%	1,285,619	-14.085%
2026-04-24	2.1200	2.145000	2.080000	2.1200	+1.435%	1,326,799	-13.679%
2026-04-23	2.2700	2.320000	2.060000	2.0900	-6.696%	3,918,290	-12.440%
2026-04-22	2.1200	2.395000	2.115000	2.2400	+9.268%	5,718,877	-18.304%
2026-04-21	2.0450	2.140000	2.040000	2.0500	-0.966%	1,510,616	-10.732%
2026-04-20	2.0850	2.100000	2.010000	2.0700	-1.896%	1,668,853	-11.594%
2026-04-17	2.1150	2.190000	2.080000	2.1100	0.000%	1,379,811	-13.270%
2026-04-16	2.1300	2.170000	2.070000	2.1100	-0.472%	1,392,667	-13.270%
2026-04-15	2.1100	2.250000	2.070000	2.1200	+0.474%	2,001,789	-13.679%
2026-04-14	2.1400	2.179900	2.060000	2.1100	-3.211%	1,717,175	-13.270%
2026-04-13	2.1500	2.240000	2.090000	2.1800	+0.461%	1,213,445	-16.055%
2026-04-10	2.1500	2.200000	2.050000	2.1700	+2.844%	1,174,196	-15.668%
2026-04-09	2.1800	2.239100	2.110000	2.1100	-3.211%	1,042,678	-13.270%
2026-04-08	2.2800	2.330000	2.140000	2.1800	-0.909%	1,544,595	-16.055%
2026-04-07	2.2600	2.280000	2.150000	2.2000	-4.762%	1,539,489	-16.818%
2026-04-06	2.2500	2.379900	2.220000	2.3100	+3.125%	1,850,282	-20.779%
2026-04-02	1.9500	2.280000	1.950000	2.2400	+9.804%	2,261,196	-18.304%
2026-04-01	2.2600	2.290000	2.030000	2.0400	-10.917%	2,012,626	-10.294%
2026-03-31	2.0350	2.330000	1.970000	2.2900	+12.808%	2,159,043	-20.087%
2026-03-30	2.0400	2.080000	1.961100	2.0300	-1.456%	1,188,146	-9.852%
2026-03-27	2.3000	2.300000	2.050000	2.0600	-11.207%	1,725,078	-11.165%
2026-03-26	2.4000	2.495000	2.305000	2.3200	-6.452%	1,215,741	-21.121%
2026-03-25	2.5700	2.600000	2.390000	2.4800	-1.195%	1,623,236	-26.210%
2026-03-24	2.4700	2.668800	2.460000	2.5100	+0.803%	1,866,061	-27.092%
2026-03-23	2.4000	2.510000	2.350000	2.4900	+3.320%	1,727,231	-26.506%
2026-03-20	2.3300	2.490000	2.315000	2.4100	+3.433%	2,104,630	-24.066%
2026-03-19	2.1500	2.400000	2.140000	2.3300	+5.430%	2,214,245	-21.459%
2026-03-18	2.4150	2.450000	2.150000	2.2100	-3.070%	9,874,034	-17.195%
2026-03-17	2.2000	2.420000	2.185000	2.2800	+6.047%	2,423,643	-19.737%
2026-03-16	2.1750	2.210000	2.120000	2.1500	-1.826%	816,633	-14.884%
2026-03-13	2.2900	2.320000	2.175000	2.1900	-3.524%	841,920	-16.438%
2026-03-12	2.2900	2.300000	2.170000	2.2700	-2.155%	1,487,255	-19.383%
2026-03-11	2.3300	2.410000	2.255000	2.3200	-0.429%	968,662	-21.121%
2026-03-10	2.4000	2.445000	2.310000	2.3300	-1.271%	1,125,668	-21.459%
2026-03-09	2.2700	2.390000	2.200000	2.3600	+1.288%	1,164,041	-22.458%
2026-03-06	2.5400	2.550000	2.330000	2.3300	-9.690%	1,430,797	-21.459%
2026-03-05	2.7200	2.749900	2.530000	2.5800	-2.642%	1,390,568	-29.070%
2026-03-04	2.7000	2.720000	2.520000	2.6500	-0.749%	978,152	-30.943%
2026-03-03	2.9100	2.910000	2.640000	2.6700	-6.643%	1,392,137	-31.461%
2026-03-02	2.6300	2.930000	2.600000	2.8600	+8.333%	1,359,597	-36.014%
2026-02-27	2.7200	2.751500	2.580000	2.6400	-6.050%	636,759	-30.682%
2026-02-26	2.6800	2.850000	2.590000	2.8100	+7.252%	1,101,664	-34.875%
2026-02-25	2.5500	2.680000	2.480000	2.6200	+3.150%	684,148	-30.153%
2026-02-24	2.4900	2.550000	2.420100	2.5400	+1.600%	562,099	-27.953%
2026-02-23	2.5600	2.580000	2.430000	2.5000	-3.475%	946,820	-26.800%
2026-02-20	2.6900	2.730000	2.580000	2.5900	-4.779%	798,476	-29.344%
2026-02-19	2.6650	2.730000	2.600000	2.7200	+1.873%	628,782	-32.721%
2026-02-18	2.7300	2.740000	2.625000	2.6700	-1.838%	642,213	-31.461%
2026-02-17	2.7200	2.765000	2.580000	2.7200	-1.805%	729,507	-32.721%
2026-02-13	2.8000	2.910000	2.730000	2.7700	-0.360%	1,151,222	-33.935%
2026-02-12	2.8100	2.870000	2.650000	2.7800	+0.361%	866,567	-34.173%
2026-02-11	2.9600	2.970000	2.677500	2.7700	-5.782%	1,181,911	-33.935%
2026-02-10	3.2000	3.340000	2.910000	2.9400	-5.466%	1,347,574	-37.755%
2026-02-09	2.9800	3.130000	2.900000	3.1100	+6.143%	1,062,086	-41.158%
2026-02-06	2.8000	3.008800	2.720000	2.9300	+9.944%	933,536	-37.543%
2026-02-05	2.9100	2.964600	2.665000	2.6650	-10.870%	1,094,515	-31.332%
2026-02-04	3.2700	3.280000	2.920000	2.9900	-8.000%	1,198,137	-38.796%
2026-02-03	3.2900	3.390000	3.110000	3.2500	0.000%	1,041,188	-43.692%
2026-02-02	3.4400	3.480000	3.250000	3.2500	-3.846%	741,293	-43.692%
2026-01-30	3.8150	3.815000	3.380000	3.3800	-12.208%	1,217,479	-45.858%
2026-01-29	4.0500	4.065000	3.770000	3.8500	-4.938%	955,787	-52.468%
2026-01-28	4.3600	4.360000	3.960000	4.0500	-8.163%	1,503,329	-54.815%
2026-01-27	4.3300	4.450000	4.110000	4.4100	+2.797%	1,109,433	-58.503%
2026-01-26	4.6800	4.750000	4.260000	4.2900	-5.714%	1,156,101	-57.343%
2026-01-23	4.9000	4.934300	4.480000	4.5500	-9.543%	1,914,167	-59.780%
2026-01-22	4.8000	5.170000	4.720000	5.0300	+8.405%	2,846,356	-63.618%
2026-01-21	4.4300	4.700000	4.200000	4.6400	+13.447%	2,538,751	-60.560%
2026-01-20	3.9200	4.479900	3.850000	4.0900	+0.739%	1,537,557	-55.257%
2026-01-16	4.1300	4.150000	3.940000	4.0600	-1.695%	997,567	-54.926%
2026-01-15	3.7800	4.320000	3.720000	4.1300	+11.321%	2,300,798	-55.690%
2026-01-14	3.8800	3.900000	3.620000	3.7100	-5.115%	816,286	-50.674%
2026-01-13	3.9500	3.990000	3.680000	3.9100	+2.089%	1,055,437	-53.197%
2026-01-12	3.9400	3.950000	3.674000	3.8300	-2.792%	949,932	-52.219%
2026-01-09	4.1400	4.245000	3.880000	3.9400	-4.831%	1,788,583	-53.553%
2026-01-08	3.4600	4.180000	3.435000	4.1400	+23.582%	2,793,635	-55.797%
2026-01-07	3.4400	3.500000	3.320000	3.3500	-0.593%	673,260	-45.373%
2026-01-06	3.4900	3.505000	3.230100	3.3700	-0.296%	825,608	-45.697%
2026-01-05	3.2100	3.539900	3.210000	3.3800	+7.987%	1,118,010	-45.858%
2026-01-02	3.2300	3.249900	3.030000	3.1300	-2.188%	903,227	-41.534%
2025-12-31	3.4900	3.490000	3.070000	3.2000	-9.605%	1,431,868	-42.813%
2025-12-30	3.3200	3.669800	3.290000	3.5400	+8.257%	1,932,122	-48.305%
2025-12-29	3.1400	3.490000	3.140000	3.2700	-4.386%	974,426	-44.037%
2025-12-26	3.6500	3.660000	3.360000	3.4200	-9.043%	812,792	-46.491%
2025-12-24	3.9100	3.918700	3.640000	3.7600	-4.569%	659,683	-51.330%
2025-12-23	3.7400	4.130000	3.690000	3.9400	+4.787%	1,499,355	-53.553%
2025-12-22	3.7700	4.025000	3.690000	3.7600	+1.622%	1,612,273	-51.330%
2025-12-19	3.4200	3.745000	3.280000	3.7000	+9.792%	1,618,992	-50.541%
2025-12-18	3.0100	3.391300	2.980000	3.3700	+15.411%	1,546,375	-45.697%
2025-12-17	3.0700	3.165000	2.905000	2.9200	-2.990%	1,172,138	-37.329%
2025-12-16	2.8600	3.048500	2.810000	3.0100	+4.514%	1,153,158	-39.203%
2025-12-15	3.1100	3.130000	2.834400	2.8800	-6.494%	797,772	-36.458%
2025-12-12	3.2000	3.227400	3.060000	3.0800	-4.050%	403,861	-40.584%
2025-12-11	3.2000	3.226300	3.060000	3.2100	-1.534%	554,875	-42.991%
2025-12-10	3.3500	3.350000	3.240000	3.2600	-3.264%	381,162	-43.865%
2025-12-09	3.2500	3.445000	3.220000	3.3700	+3.374%	421,357	-45.697%
2025-12-08	3.4700	3.480000	3.230000	3.2600	-3.835%	540,391	-43.865%
2025-12-05	3.5400	3.560000	3.365000	3.3900	-3.143%	514,438	-46.018%
2025-12-04	3.2800	3.540000	3.260000	3.5000	+6.061%	700,345	-47.714%
2025-12-03	3.1600	3.310000	3.110000	3.3000	+3.774%	430,272	-44.545%
2025-12-02	3.3200	3.340000	3.170000	3.1800	-3.636%	572,537	-42.453%
2025-12-01	3.4100	3.410000	3.220000	3.3000	-3.509%	430,934	-44.545%
2025-11-28	3.4600	3.510000	3.380000	3.4200	-2.841%	526,736	-46.491%
2025-11-26	3.2100	3.540000	3.175000	3.5200	+11.746%	1,311,721	-48.011%
2025-11-25	3.0700	3.170000	2.880000	3.1500	+6.061%	820,968	-41.905%
2025-11-24	3.1500	3.220000	2.930000	2.9700	-5.112%	1,034,550	-38.384%
2025-11-21	3.0500	3.150000	2.910000	3.1300	+0.643%	630,051	-41.534%
2025-11-20	3.3900	3.550000	3.070000	3.1100	-4.601%	941,751	-41.158%
2025-11-19	3.4200	3.480000	3.220000	3.2600	-5.233%	529,556	-43.865%
2025-11-18	3.2300	3.510000	3.220000	3.4400	+4.242%	702,127	-46.802%
2025-11-17	3.6100	3.650000	3.300000	3.3000	-7.042%	680,346	-44.545%
2025-11-14	3.4400	3.750000	3.410200	3.5500	-6.579%	1,074,264	-48.451%
2025-11-13	3.9500	4.009900	3.655000	3.8000	-6.863%	1,057,726	-51.842%
2025-11-12	3.8500	4.200000	3.810000	4.0800	+5.699%	1,861,500	-55.147%
2025-11-11	4.2600	4.340000	3.730000	3.8600	-1.531%	10,519,345	-52.591%
2025-11-10	4.2000	4.200000	3.910000	3.9200	-3.686%	657,914	-53.316%
2025-11-07	3.9000	4.070000	3.710000	4.0700	+0.246%	977,926	-55.037%
2025-11-06	4.3800	4.380000	4.030000	4.0600	-5.361%	696,960	-54.926%
2025-11-05	4.2300	4.290000	4.140000	4.2900	+2.387%	346,824	-57.343%
2025-11-04	4.2000	4.360000	4.120000	4.1900	-4.989%	737,763	-56.325%
2025-11-03	4.6200	4.670000	4.360000	4.4100	-4.752%	592,478	-58.503%
2025-10-31	4.5100	4.660000	4.420800	4.6300	+6.437%	841,565	-60.475%
2025-10-30	4.5600	4.600000	4.270000	4.3500	-5.022%	1,122,351	-57.931%
2025-10-29	4.7900	4.810000	4.555000	4.5800	-4.583%	1,096,815	-60.044%
2025-10-28	4.9500	5.070000	4.740000	4.8000	-2.439%	771,323	-61.875%
2025-10-27	5.0800	5.100000	4.870000	4.9200	-1.006%	787,051	-62.805%
2025-10-24	5.0000	5.190000	4.950000	4.9700	+2.899%	1,092,018	-63.179%
2025-10-23	4.8200	4.880000	4.710000	4.8300	+0.835%	874,686	-62.112%
2025-10-22	5.0000	5.080000	4.600000	4.7900	-7.350%	1,659,385	-61.795%
2025-10-21	5.4650	5.465000	5.130000	5.1700	-4.082%	1,150,849	-64.603%
2025-10-20	5.6000	5.626300	5.370000	5.3900	+1.316%	963,521	-66.048%
2025-10-17	5.7900	5.790000	5.220000	5.3200	-8.276%	1,917,578	-65.602%
2025-10-16	6.5500	6.900000	5.750000	5.8000	-5.997%	2,796,119	-68.448%
2025-10-15	6.8400	7.109300	5.950000	6.1700	-7.773%	2,565,269	-70.340%
2025-10-14	6.6300	6.720000	6.130000	6.6900	+0.753%	2,041,142	-72.646%
2025-10-13	6.3600	6.780000	5.940000	6.6400	+11.785%	3,063,752	-72.440%
2025-10-10	5.7600	6.750000	5.720000	5.9400	+5.882%	5,704,242	-69.192%
2025-10-09	5.5300	5.799700	5.430000	5.6100	+0.358%	1,051,877	-67.380%
2025-10-08	5.8500	5.910000	5.460000	5.5900	-3.120%	1,246,893	-67.263%
2025-10-07	6.0000	6.375000	5.664395	5.7700	0.000%	2,744,779	-68.284%
2025-10-06	5.4200	6.020000	5.400000	5.7700	+10.115%	2,897,441	-68.284%
2025-10-03	5.4400	5.549600	5.210000	5.2400	-2.963%	1,363,235	-65.076%
2025-10-02	5.1900	5.430000	5.170000	5.4000	+6.299%	1,872,532	-66.111%
2025-10-01	4.8200	5.100000	4.800000	5.0800	+5.833%	1,219,417	-63.976%
2025-09-30	4.8000	4.929900	4.730000	4.8000	+0.209%	715,996	-61.875%
2025-09-29	5.0000	5.080000	4.760000	4.7900	-3.622%	654,621	-61.795%
2025-09-26	5.0400	5.078900	4.880000	4.9700	-0.798%	456,051	-63.179%
2025-09-25	5.0100	5.150000	4.810000	5.0100	-2.718%	870,535	-63.473%
2025-09-24	5.5500	5.790000	5.090000	5.1500	-6.364%	1,002,915	-64.466%
2025-09-23	5.6600	5.820000	5.500000	5.5000	-2.482%	1,121,333	-66.727%
2025-09-22	5.2300	5.670000	5.010000	5.6400	+5.816%	1,034,150	-67.553%
2025-09-19	5.3700	5.524600	5.315000	5.3300	-1.113%	735,698	-65.666%
2025-09-18	5.4000	5.470000	5.225000	5.3900	+1.316%	872,180	-66.048%
2025-09-17	5.1500	5.370000	5.060000	5.3200	+2.901%	1,485,085	-65.602%
2025-09-16	4.9000	5.200000	4.780000	5.1700	+5.943%	1,018,618	-64.603%
2025-09-15	5.0200	5.160000	4.840000	4.8800	-2.008%	742,427	-62.500%
2025-09-12	5.0000	5.060000	4.870000	4.9800	+1.633%	816,966	-63.253%
2025-09-11	4.6400	4.939900	4.640000	4.9000	+5.832%	778,494	-62.653%
2025-09-10	4.7500	4.810300	4.587200	4.6300	-1.699%	689,159	-60.475%
2025-09-09	4.7500	4.800000	4.661200	4.7100	-1.050%	340,334	-61.146%
2025-09-08	4.8100	4.880000	4.700000	4.7600	-1.040%	346,780	-61.555%
2025-09-05	4.7600	4.840000	4.650000	4.8100	+1.907%	562,285	-61.954%
2025-09-04	4.7500	4.800000	4.670300	4.7200	-0.840%	276,825	-61.229%
2025-09-03	4.9400	4.980000	4.710000	4.7600	-4.032%	707,482	-61.555%
2025-09-02	5.0300	5.130000	4.800000	4.9600	+0.609%	928,277	-63.105%
2025-08-29	5.1300	5.149600	4.910000	4.9300	-3.899%	412,390	-62.880%
2025-08-28	4.8600	5.299000	4.780000	5.1300	+5.123%	1,138,894	-64.327%
2025-08-27	4.9300	4.990000	4.852000	4.8800	-1.215%	632,349	-62.500%
2025-08-26	5.0100	5.190000	4.881200	4.9400	-3.137%	792,356	-62.955%
2025-08-25	5.0300	5.140000	4.905000	5.1000	+2.000%	793,235	-64.118%
2025-08-22	4.8800	5.050000	4.800000	5.0000	+1.420%	737,494	-63.400%
2025-08-21	4.5600	5.060000	4.510000	4.9300	+7.407%	1,000,866	-62.880%
2025-08-20	4.5800	4.640000	4.350000	4.5900	+0.218%	762,472	-60.131%
2025-08-19	4.9400	5.010000	4.550000	4.5800	-7.287%	777,679	-60.044%
2025-08-18	4.8000	4.949900	4.660000	4.9400	+0.203%	627,812	-62.955%
2025-08-15	5.0900	5.090000	4.890000	4.9300	-4.642%	704,271	-62.880%
2025-08-14	5.2300	5.270000	5.000000	5.1700	-4.259%	739,733	-64.603%
2025-08-13	5.3900	5.457400	4.900000	5.4000	-3.226%	1,739,012	-66.111%
2025-08-12	5.4500	5.950000	5.170000	5.5800	+16.250%	22,259,878	-67.204%
2025-08-11	4.9400	5.038000	4.720000	4.8000	-4.762%	619,984	-61.875%
2025-08-08	5.1500	5.200000	4.899000	5.0400	-1.754%	709,894	-63.690%
2025-08-07	5.1000	5.130000	4.960000	5.1300	+4.057%	712,922	-64.327%
2025-08-06	5.0600	5.164000	4.860000	4.9300	-4.457%	605,596	-62.880%
2025-08-05	5.1000	5.330000	4.920000	5.1600	+5.955%	1,380,390	-64.535%
2025-08-04	4.4500	4.960000	4.400000	4.8700	+10.934%	809,079	-62.423%
2025-08-01	4.3100	4.440000	4.229900	4.3900	-6.397%	839,869	-58.314%
2025-07-31	4.8300	4.900000	4.630000	4.6900	-2.899%	605,269	-60.981%
2025-07-30	4.9100	4.996500	4.730000	4.8300	-2.028%	514,089	-62.112%
2025-07-29	5.1200	5.200000	4.820000	4.9300	-6.095%	1,228,061	-62.880%
2025-07-28	5.4800	5.620000	5.140000	5.2500	-7.407%	1,148,142	-65.143%
2025-07-25	5.9700	6.018100	5.490000	5.6700	-5.657%	1,474,004	-67.725%
2025-07-24	5.9000	6.330000	5.800000	6.0100	+5.624%	2,218,315	-69.551%
2025-07-23	5.4900	5.720000	5.410000	5.6900	+3.643%	1,033,846	-67.838%
2025-07-22	5.6500	5.650000	5.200000	5.4900	+1.667%	1,074,248	-66.667%
2025-07-21	6.2500	6.280000	5.210000	5.4000	-7.376%	2,269,452	-66.111%
2025-07-18	6.5300	6.540000	5.740000	5.8300	-10.031%	2,219,864	-68.611%
2025-07-17	6.1100	7.050000	5.980000	6.4800	+8.000%	4,418,393	-71.759%
2025-07-16	5.8300	6.220000	5.270000	6.0000	+0.503%	3,361,427	-69.500%
2025-07-15	6.5000	6.600000	5.880000	5.9700	-3.554%	3,874,840	-69.347%
2025-07-14	5.2900	6.240000	5.030000	6.1900	+23.062%	5,868,427	-70.436%
2025-07-11	4.6000	5.050000	4.500000	5.0300	+19.477%	4,387,567	-63.618%
2025-07-10	4.0100	4.350000	4.010000	4.2100	+8.226%	2,685,445	-56.532%
2025-07-09	3.8500	3.980000	3.680700	3.8900	+3.320%	896,825	-52.956%
2025-07-08	3.4300	3.770000	3.420000	3.7650	+14.787%	1,389,962	-51.394%
2025-07-07	3.4300	3.430000	3.230000	3.2800	-5.202%	494,679	-44.207%
2025-07-03	3.5600	3.600000	3.410000	3.4600	-0.575%	334,796	-47.110%
2025-07-02	3.4500	3.550000	3.330000	3.4800	-0.287%	700,035	-47.414%
2025-07-01	3.7100	3.710000	3.480000	3.4900	-4.905%	604,680	-47.564%
2025-06-30	3.5000	3.740000	3.450000	3.6700	+6.377%	695,140	-50.136%
2025-06-27	3.7500	3.750000	3.370000	3.4500	-8.000%	881,412	-46.957%
2025-06-26	3.9400	3.940000	3.670000	3.7500	-4.580%	783,832	-51.200%
2025-06-25	4.0100	4.120000	3.820000	3.9300	+1.813%	1,219,054	-53.435%
2025-06-24	4.0500	4.090000	3.800000	3.8600	+2.387%	1,040,293	-52.591%
2025-06-23	3.9400	4.080000	3.730000	3.7700	-4.557%	899,497	-51.459%
2025-06-20	4.2000	4.400000	3.830000	3.9500	-8.565%	1,055,246	-53.671%
2025-06-18	4.8000	4.800000	4.130000	4.3200	-8.475%	1,706,718	-57.639%
2025-06-17	5.1790	5.180000	4.590000	4.7200	-6.535%	2,132,380	-61.229%
2025-06-16	5.2760	5.280000	4.913900	5.0500	+1.610%	2,317,188	-63.762%
2025-06-13	5.3200	6.300000	4.870000	4.9700	-1.584%	12,748,480	-63.179%
2025-06-12	5.1000	5.270000	4.820000	5.0500	+4.339%	3,511,075	-63.762%
2025-06-11	5.0700	5.450000	4.710000	4.8400	-1.224%	2,922,707	-62.190%
2025-06-10	5.2600	5.400000	4.700000	4.9000	+7.930%	9,175,792	-62.653%
2025-06-09	4.6604	5.880000	4.410000	4.5400	+5.828%	11,853,595	-59.692%
2025-06-06	4.4000	4.780000	4.050000	4.2900	-3.596%	6,679,764	-57.343%
2025-06-05	4.7300	6.920000	4.150000	4.4500	+39.937%	136,896,984	-58.876%
2025-06-04	3.0900	3.190000	3.000000	3.1800	+5.298%	928,524	-42.453%
2025-06-03	2.9500	3.105000	2.900000	3.0200	+4.498%	1,256,426	-39.404%
2025-06-02	2.9300	3.130000	2.790000	2.8900	+4.332%	1,055,812	-36.678%
2025-05-30	2.7000	2.870000	2.680000	2.7700	+0.727%	386,851	-33.935%
2025-05-29	2.9400	2.970000	2.740000	2.7500	-2.827%	731,774	-33.455%
2025-05-28	2.7300	2.950000	2.650000	2.8300	+6.792%	1,234,548	-35.336%
2025-05-27	2.6700	3.740000	2.590000	2.6500	+6.000%	23,443,723	-30.943%
2025-05-23	2.4300	2.500000	2.340000	2.5000	+2.881%	238,873	-26.800%
2025-05-22	2.3900	2.440000	2.310100	2.4300	+5.652%	250,640	-24.691%
2025-05-21	2.4500	2.490000	2.300000	2.3000	-5.350%	440,244	-20.435%
2025-05-20	2.4500	2.590000	2.390000	2.4300	+2.532%	474,815	-24.691%
2025-05-19	2.4000	2.460000	2.340000	2.3700	-4.819%	309,399	-22.785%
2025-05-16	2.3300	2.640000	2.330000	2.4900	+13.699%	1,668,691	-26.506%
2025-05-15	2.2300	2.240000	2.130000	2.1900	-0.905%	954,507	-16.438%
2025-05-14	2.2600	2.299600	2.210000	2.2100	-1.778%	351,757	-17.195%
2025-05-13	2.1600	2.330000	2.160000	2.2500	+5.634%	392,685	-18.667%
2025-05-12	2.1400	2.179500	2.100000	2.1300	+2.404%	209,627	-14.085%
2025-05-09	2.1600	2.180000	2.010000	2.0800	-2.804%	253,443	-12.019%
2025-05-08	2.1000	2.250000	2.100000	2.1400	+2.392%	399,126	-14.486%
2025-05-07	2.0500	2.100400	2.050000	2.0900	+1.951%	98,517	-12.440%
2025-05-06	2.0700	2.099500	2.000000	2.0500	+0.490%	247,329	-10.732%
2025-05-05	2.1800	2.259900	2.030000	2.0400	-6.849%	217,461	-10.294%
2025-05-02	2.1600	2.280000	2.150000	2.1900	-0.455%	320,480	-16.438%
2025-05-01	2.1100	2.200000	2.050000	2.2000	+4.265%	174,116	-16.818%
2025-04-30	2.1300	2.140000	2.000000	2.1100	+0.476%	337,823	-13.270%
2025-04-29	2.2100	2.280000	2.078600	2.1000	-4.545%	466,202	-12.857%
2025-04-28	2.3200	2.370000	2.200000	2.2000	-7.173%	498,594	-16.818%
2025-04-25	2.5700	2.590000	2.340000	2.3700	-8.846%	1,221,574	-22.785%
2025-04-24	2.7300	3.030000	2.400000	2.6000	+18.721%	48,383,663	-29.615%
2025-04-23	2.2500	2.270000	2.141600	2.1900	-0.455%	394,061	-16.438%
2025-04-22	2.1600	2.508800	2.040000	2.2000	+7.317%	722,990	-16.818%
2025-04-21	2.2400	2.240000	2.030000	2.0500	-6.818%	127,009	-10.732%
2025-04-17	2.1600	2.260000	2.089900	2.2000	+1.382%	107,111	-16.818%
2025-04-16	2.1400	2.280000	2.110000	2.1700	-1.364%	105,592	-15.668%
2025-04-15	2.4500	2.450000	2.160000	2.2000	-2.222%	119,618	-16.818%
2025-04-14	2.4000	2.580000	2.130000	2.2500	-4.661%	205,057	-18.667%
2025-04-11	2.1600	2.400000	2.140000	2.3600	+7.763%	142,513	-22.458%
2025-04-10	2.2500	2.268800	2.060000	2.1900	-1.351%	114,839	-16.438%
2025-04-09	2.0800	2.500000	1.922700	2.2200	+11.000%	232,539	-17.568%
2025-04-08	2.2400	2.300000	1.920000	2.0000	-1.961%	159,170	-8.500%
2025-04-07	2.0500	2.089300	1.820100	2.0400	-2.392%	184,678	-10.294%
2025-04-04	2.2900	2.290000	2.040000	2.0900	-7.111%	165,798	-12.440%
2025-04-03	2.5000	2.520000	2.250000	2.2500	-14.122%	256,321	-18.667%
2025-04-02	2.5600	2.750000	2.510000	2.6200	-2.602%	201,492	-30.153%
2025-04-01	2.5700	2.705300	2.510000	2.6900	+4.264%	136,735	-31.970%
2025-03-31	2.6000	2.649900	2.500000	2.5800	-7.857%	184,138	-29.070%
2025-03-28	2.9000	2.960000	2.672600	2.8000	-3.448%	179,136	-34.643%
2025-03-27	2.8500	3.060000	2.820000	2.9000	+2.473%	273,281	-36.897%
2025-03-26	3.0700	3.120000	2.800000	2.8300	-9.295%	228,734	-35.336%
2025-03-25	3.1100	3.200000	2.970000	3.1200	+4.348%	175,929	-41.346%
2025-03-24	3.0100	3.050000	2.930000	2.9900	+2.048%	145,603	-38.796%
2025-03-21	3.0100	3.065000	2.870000	2.9300	-4.870%	170,655	-37.543%
2025-03-20	3.0400	3.165000	3.000000	3.0800	0.000%	147,600	-40.584%
2025-03-19	3.2000	3.300000	2.940000	3.0800	-6.667%	274,287	-40.584%
2025-03-18	3.7600	3.940000	3.180000	3.3000	-4.348%	386,424	-44.545%
2025-03-17	3.5700	3.800000	3.416700	3.4500	-1.146%	381,137	-46.957%
2025-03-14	3.9100	4.147500	3.400000	3.4900	-13.184%	696,066	-47.564%
2025-03-13	4.6300	4.660000	3.820000	4.0200	-12.035%	1,662,507	-54.478%
2025-03-12	2.8700	4.740000	2.860000	4.5700	+62.633%	6,892,199	-59.956%
2025-03-11	2.9700	2.970000	2.720000	2.8100	+5.243%	99,102	-34.875%
2025-03-10	2.8600	2.910400	2.560000	2.6700	-9.184%	107,877	-31.461%
2025-03-07	2.9800	3.048200	2.780000	2.9400	-2.970%	137,016	-37.755%
2025-03-06	3.0400	3.421606	2.870000	3.0300	+0.664%	343,706	-39.604%
2025-03-05	3.1600	3.170000	2.920000	3.0100	+5.986%	146,344	-39.203%
2025-03-04	2.6600	3.020000	2.446400	2.8400	+5.185%	264,534	-35.563%
2025-03-03	3.2300	3.450000	2.650000	2.7000	-20.588%	318,038	-32.222%
2025-02-28	3.5000	3.660000	3.332700	3.4000	-7.357%	158,803	-46.176%
2025-02-27	3.9600	3.960000	3.600000	3.6700	-1.078%	116,218	-50.136%
2025-02-26	3.9300	4.109900	3.710000	3.7100	-5.598%	98,498	-50.674%
2025-02-25	4.0500	4.360000	3.680400	3.9300	-7.746%	244,370	-53.435%
2025-02-24	4.6500	4.730000	4.170000	4.2600	-7.792%	193,094	-57.042%
2025-02-21	4.8100	4.900000	4.550000	4.6200	-3.145%	142,662	-60.390%
2025-02-20	4.9000	4.990000	4.640000	4.7700	-2.851%	168,591	-61.635%

.dark-mode .lm3G9s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lm3G9s{ color: #333333; background-color: white; border: 2px solid #333333; }ZENAZenaTech, Inc. Common Stockstock NASDAQ

ZENA
ZenaTech, Inc. Common Stock
stock NASDAQ