Get the Stockscreener App
4.9808
8.61%
0.3908
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 August 21, 2025, is $4.9808.
- 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 253.25% to $4.9808 now.
- The 52-week high stock price for ZENA is $12.43, representing a 149.56% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for ZENA is $1.41, indicating a -71.69% 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 |
|---|---|---|---|---|---|
| Aug 21, 2025 | $5.06 | $4.51 | $0.55 | 817,552.0 | +8.61% |
| Aug 20, 2025 | $4.64 | $4.35 | $0.29 | 688,870.0 | +0.22% |
| Aug 19, 2025 | $5.01 | $4.55 | $0.46 | 756,740.0 | -7.29% |
| Aug 18, 2025 | $4.95 | $4.66 | $0.2899 | 618,177.0 | +0.20% |
| Aug 15, 2025 | $5.09 | $4.89 | $0.20 | 697,799.0 | -4.64% |
| Aug 14, 2025 | $5.27 | $5.00 | $0.27 | 729,781.0 | -4.26% |
| Aug 13, 2025 | $5.46 | $4.90 | $0.5574 | 1,731,890.0 | -3.23% |
| Aug 12, 2025 | $5.95 | $5.17 | $0.78 | 22,159,579.0 | +16.25% |
| Aug 11, 2025 | $5.04 | $4.72 | $0.318 | 613,867.0 | -4.76% |
| Aug 08, 2025 | $5.20 | $4.90 | $0.301 | 707,363.0 | -1.75% |
| Aug 07, 2025 | $5.13 | $4.96 | $0.17 | 679,465.0 | +4.06% |
| Aug 06, 2025 | $5.16 | $4.86 | $0.304 | 596,806.0 | -4.46% |
| Aug 05, 2025 | $5.33 | $4.92 | $0.41 | 1,368,602.0 | +5.95% |
| Aug 04, 2025 | $4.96 | $4.40 | $0.56 | 791,869.0 | +10.93% |
| Aug 01, 2025 | $4.44 | $4.23 | $0.2101 | 831,820.0 | -6.40% |
| Jul 31, 2025 | $4.90 | $4.63 | $0.27 | 595,306.0 | -2.90% |
| Jul 30, 2025 | $5.00 | $4.73 | $0.2665 | 504,244.0 | -2.03% |
| Jul 29, 2025 | $5.20 | $4.82 | $0.38 | 1,222,133.0 | -6.10% |
| Jul 28, 2025 | $5.62 | $5.14 | $0.48 | 1,132,035.0 | -7.41% |
| Jul 25, 2025 | $6.02 | $5.49 | $0.5281 | 1,465,508.0 | -5.66% |
| Jul 24, 2025 | $6.33 | $5.80 | $0.53 | 2,203,039.0 | +5.62% |
| Jul 23, 2025 | $5.69 | $5.56 | $0.13 | 256,780.0 | +3.64% |
| Jul 22, 2025 | $5.65 | $5.20 | $0.45 | 1,059,762.0 | +1.67% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $5.95 | $4.23 | $1.72 | 33,790,180.0 | +6.29% |
| 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% |
0.43%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):