Get the Stockscreener App
4.19
4.99%
-0.22
After Hours:
4.16
-0.03
-0.72%
Zenatech Inc Stock (ZENA) Price History
The historical daily chart and data for Zenatech Inc stock (ZENA), show that the latest closing stock price as of November 04, 2025, is $4.19.
- Zenatech Inc all-time high stock price is $12.43, occurred on November 26, 2024.
- The lowest Zenatech Inc stock price recorded was $1.41 on November 19, 2024. Since then, Zenatech Inc's stock price has risen over 197.16% to $4.19 now.
- The 52-week high stock price for ZENA is $12.43, representing a 196.66% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for ZENA is $1.41, indicating a -66.35% decrease from the current share price, occurred on November 19, 2024.
The table below shows more information about ZENA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $4.36 | $4.12 | $0.24 | 714,459.0 | -4.99% |
| Nov 03, 2025 | $4.67 | $4.36 | $0.31 | 589,151.0 | -4.75% |
| Oct 31, 2025 | $4.66 | $4.42 | $0.2392 | 811,129.0 | +6.44% |
| Oct 30, 2025 | $4.60 | $4.27 | $0.33 | 1,111,218.0 | -5.02% |
| Oct 29, 2025 | $4.81 | $4.55 | $0.255 | 1,068,343.0 | -4.58% |
| Oct 28, 2025 | $5.07 | $4.74 | $0.33 | 763,141.0 | -2.44% |
| Oct 27, 2025 | $5.10 | $4.87 | $0.23 | 779,526.0 | -1.01% |
| Oct 24, 2025 | $5.19 | $4.95 | $0.24 | 1,085,871.0 | +2.90% |
| Oct 23, 2025 | $4.88 | $4.71 | $0.17 | 865,970.0 | +0.84% |
| Oct 22, 2025 | $5.08 | $4.60 | $0.48 | 1,641,688.0 | -7.35% |
| Oct 21, 2025 | $5.46 | $5.13 | $0.335 | 1,136,076.0 | -4.08% |
| Oct 20, 2025 | $5.63 | $5.37 | $0.2563 | 953,905.0 | +1.32% |
| Oct 17, 2025 | $5.79 | $5.22 | $0.57 | 1,889,688.0 | -8.28% |
| Oct 16, 2025 | $6.90 | $5.75 | $1.15 | 2,769,307.0 | -6.00% |
| Oct 15, 2025 | $7.11 | $5.95 | $1.16 | 2,533,653.0 | -7.77% |
| Oct 14, 2025 | $6.72 | $6.13 | $0.59 | 2,015,905.0 | +0.75% |
| Oct 13, 2025 | $6.78 | $5.94 | $0.84 | 3,033,929.0 | +11.78% |
| Oct 10, 2025 | $6.75 | $5.72 | $1.03 | 5,631,791.0 | +5.88% |
| Oct 09, 2025 | $5.80 | $5.43 | $0.3697 | 1,043,401.0 | +0.36% |
| Oct 08, 2025 | $5.91 | $5.46 | $0.45 | 1,228,237.0 | -3.12% |
| Oct 07, 2025 | $6.38 | $5.66 | $0.7106 | 2,737,267.0 | +0.00% |
Zenatech Inc Stock (ZENA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zenatech Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZENA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zenatech Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zenatech Inc Stock (ZENA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $4.67 | $4.12 | $0.55 | 2,018,069.0 | -9.50% |
| Oct, 2025 | $7.11 | $4.27 | $2.84 | 40,355,500.0 | -3.54% |
| Sep, 2025 | $5.82 | $4.59 | $1.23 | 15,518,145.0 | -2.64% |
| Aug, 2025 | $5.95 | $4.23 | $1.72 | 38,341,023.0 | +5.12% |
| Jul, 2025 | $7.05 | $3.23 | $3.82 | 40,888,823.0 | +27.79% |
| Jun, 2025 | $6.92 | $2.79 | $4.13 | 198,854,814.0 | +32.49% |
| May, 2025 | $3.74 | $2.00 | $1.74 | 32,413,852.0 | +31.28% |
| Apr, 2025 | $3.03 | $1.82 | $1.21 | 53,841,200.0 | -18.22% |
| Mar, 2025 | $4.74 | $2.50 | $2.24 | 12,762,142.0 | -24.12% |
| Feb, 2025 | $5.85 | $3.33 | $2.52 | 4,571,709.0 | -30.04% |
| Jan, 2025 | $8.15 | $4.45 | $3.70 | 12,316,083.0 | -36.80% |
Zenatech Inc Stock (ZENA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.20 | $5.25 | $6.95 | 57,305,805.0 | +3.16% |
| Nov, 2024 | $12.43 | $1.41 | $11.02 | 221,069,224.0 | +325.48% |
| Oct, 2024 | $11.00 | $1.70 | $9.30 | 113,530,466.0 | +0.00% |
2.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):