Get the Stockscreener App
4.99
4.47%
-0.16
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 September 25, 2025, is $4.99.
- 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 253.90% to $4.99 now.
- The 52-week high stock price for ZENA is $12.43, representing a 149.10% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for ZENA is $1.41, indicating a -71.74% 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $5.03 | $4.81 | $0.22 | 434,323.0 | -3.30% |
| Sep 24, 2025 | $5.79 | $5.09 | $0.70 | 997,101.0 | -6.36% |
| Sep 23, 2025 | $5.82 | $5.50 | $0.32 | 1,110,600.0 | -2.48% |
| Sep 22, 2025 | $5.67 | $5.01 | $0.66 | 1,023,671.0 | +5.82% |
| Sep 19, 2025 | $5.52 | $5.32 | $0.2096 | 731,306.0 | -1.11% |
| Sep 18, 2025 | $5.47 | $5.22 | $0.245 | 843,923.0 | +1.32% |
| Sep 17, 2025 | $5.37 | $5.06 | $0.31 | 1,068,149.0 | +2.90% |
| Sep 16, 2025 | $5.20 | $4.78 | $0.42 | 998,519.0 | +5.94% |
| Sep 15, 2025 | $5.16 | $4.84 | $0.32 | 736,396.0 | -2.01% |
| Sep 12, 2025 | $5.06 | $4.87 | $0.19 | 814,256.0 | +1.63% |
| Sep 11, 2025 | $4.94 | $4.64 | $0.2999 | 770,221.0 | +5.83% |
| Sep 10, 2025 | $4.81 | $4.59 | $0.2231 | 657,786.0 | -1.70% |
| Sep 09, 2025 | $4.80 | $4.66 | $0.1388 | 324,458.0 | -1.05% |
| Sep 08, 2025 | $4.88 | $4.70 | $0.18 | 342,316.0 | -1.04% |
| Sep 05, 2025 | $4.84 | $4.65 | $0.19 | 559,706.0 | +1.91% |
| Sep 04, 2025 | $4.80 | $4.67 | $0.1297 | 274,487.0 | -0.84% |
| Sep 03, 2025 | $4.98 | $4.71 | $0.27 | 702,373.0 | -4.03% |
| Sep 02, 2025 | $5.13 | $4.80 | $0.33 | 922,940.0 | +0.61% |
| Aug 29, 2025 | $5.15 | $4.91 | $0.2396 | 409,075.0 | -3.90% |
| Aug 28, 2025 | $5.30 | $4.78 | $0.519 | 1,135,059.0 | +5.12% |
| Aug 27, 2025 | $4.99 | $4.85 | $0.138 | 555,298.0 | -1.21% |
| Aug 26, 2025 | $5.19 | $4.88 | $0.3088 | 773,826.0 | -3.14% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $5.82 | $4.59 | $1.23 | 13,312,531.0 | +1.01% |
| 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% |
3.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):