ZenaTech (ZENA) Stock Chart & Stock Price History $4.93 -0.24 (-4.64%) Closing price 04:00 PM EasternExtended Trading$4.96 +0.03 (+0.69%) As of 08:00 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsTrendsBuy This Stock ZenaTech Stock Price Performance The ZenaTech (ZENA) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 35.89%. In the past month, the stock has decreased 17.42%, reflecting recent market activity. As of the latest close, ZenaTech traded at $5.17 with a market cap of $116.33 million and volume of 730,915 shares. Receive ZENA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ZenaTech and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-2.18%1 Month Performance-17.42%3 Month Performance+125.11%Year-To-Date Performance-35.89% ZENA Stock Chart for Friday, August, 15, 2025 ZENA Chart by TradingView ZenaTech Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/15/2025$5.17$4.93-4.64%$5.09$4.89699,245 shs$110.93 million08/14/2025$5.40$5.17-4.26%$5.27$5.00730,915 shs$116.33 million08/13/2025$5.58$5.40-3.23%$5.46$4.901.73 million shs$121.50 million08/12/2025$4.80$5.58+16.25%$5.95$5.1722.18 million shs$125.55 million08/11/2025$5.04$4.80-4.76%$5.04$4.72618,771 shs$108.01 million08/08/2025$5.13$5.04-1.75%$5.20$4.90707,984 shs$113.41 million08/07/2025$4.93$5.13+4.06%$5.13$4.96708,408 shs$115.43 million08/06/2025$5.16$4.93-4.46%$5.16$4.86601,223 shs$110.93 million08/05/2025$4.87$5.16+5.95%$5.33$4.921.37 million shs$116.11 million08/04/2025$4.39$4.87+10.93%$4.96$4.40796,750 shs$109.58 million Get the Latest News and Ratings for ZENA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ZenaTech and its competitors with MarketBeat's FREE daily newsletter. 08/01/2025$4.69$4.39-6.40%$4.44$4.23832,751 shs$98.78 million07/31/2025$4.83$4.69-2.90%$4.90$4.63597,578 shs$105.53 million07/30/2025$4.93$4.83-2.03%$5.00$4.73509,373 shs$108.68 million07/29/2025$5.25$4.93-6.10%$5.20$4.821.23 million shs$110.93 million07/28/2025$5.67$5.25-7.41%$5.62$5.141.13 million shs$118.13 million07/25/2025$6.01$5.67-5.66%$6.02$5.491.47 million shs$127.58 million07/24/2025$5.69$6.01+5.62%$6.33$5.802.21 million shs$135.23 million07/23/2025$5.49$5.69+3.64%$5.72$5.411.02 million shs$128.03 million07/22/2025$5.40$5.49+1.67%$5.65$5.201.06 million shs$123.53 million07/21/2025$5.83$5.40-7.38%$6.28$5.212.25 million shs$121.51 million07/18/2025$6.48$5.83-10.03%$6.54$5.742.18 million shs$131.18 million07/17/2025$6.00$6.48+8.00%$7.05$5.984.40 million shs$145.81 million07/16/2025$5.97$6.00+0.50%$6.22$5.273.33 million shs$135 million07/15/2025$6.19$5.97-3.55%$6.60$5.883.85 million shs$134.33 million07/14/2025$5.03$6.19+23.06%$6.24$5.035.78 million shs$139.28 million Related Companies Consensus Cloud Solutions Stock Price Chart Arqit Quantum Stock Price Chart Bandwidth Stock Price Chart Cerence Stock Price Chart Backblaze Stock Price Chart Agora Stock Price Chart MiX Telematics Stock Price Chart Commerce.com Stock Price Chart Bigcommerce Stock Price Chart Gorilla Technology Group Stock Price Chart Receive ZENA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ZenaTech and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ZENA) was last updated on 8/15/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ZenaTech, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share ZenaTech With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access