Free Trial
→ Elon Warns: Exec Order 14024 Targets Dollar (From Priority Gold) (Ad) Buy ZENA Stock  Free ZENA Stock Alerts

ZenaTech (ZENA) Stock Chart & Stock Price History

ZenaTech logo
$2.80 -0.10 (-3.45%)
Closing price 04:00 PM Eastern
Extended Trading
$2.77 -0.03 (-0.93%)
As of 07:36 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.
Compare

ZenaTech Stock Price Performance

5 Day
Performance
-4.44%
1 Month
Performance
-17.65%
3 Month
Performance
-66.98%
Year-To-Date
Performance
-63.59%
Receive ZENA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ZenaTech and its competitors with MarketBeat's FREE daily newsletter.

ZENA Stock Chart for Friday, March, 28, 2025

ZENA Chart by TradingView
Remove Ads

ZenaTech Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$2.90$2.80
-3.45%		$2.96$2.67178,198 shs$48.46 million
03/27/2025$2.83$2.90
+2.47%		$3.06$2.82270,997 shs$50.19 million
03/26/2025$3.12$2.83
-9.29%		$3.12$2.80228,634 shs$48.98 million
03/25/2025$2.99$3.12
+4.35%		$3.20$2.97175,721 shs$54.00 million
03/24/2025$2.93$2.99
+2.05%		$3.05$2.93142,037 shs$51.75 million
03/21/2025$3.08$2.93
-4.87%		$3.07$2.87170,296 shs$50.71 million
03/20/2025$3.08$3.08$3.17$3.00147,329 shs$53.31 million
03/19/2025$3.30$3.08
-6.67%		$3.30$2.94268,704 shs$53.31 million
03/18/2025$3.45$3.30
-4.35%		$3.94$3.18385,572 shs$57.12 million
03/17/2025$3.49$3.45
-1.15%		$3.80$3.42377,242 shs$59.71 million
03/14/2025$4.02$3.49
-13.18%		$4.15$3.40694,206 shs$60.41 million
03/13/2025$4.57$4.02
-12.04%		$4.66$3.821.66 million shs$69.58 million
03/12/2025$2.81$4.57
+62.63%		$4.74$2.866.82 million shs$79.10 million
03/11/2025$2.67$2.81
+5.24%		$2.97$2.7297,084 shs$48.64 million
03/10/2025$2.94$2.67
-9.18%		$2.91$2.56107,371 shs$46.21 million
03/07/2025$3.03$2.94
-2.97%		$3.05$2.78136,063 shs$50.89 million
03/06/2025$3.01$3.03
+0.66%		$3.42$2.87343,007 shs$52.44 million
03/05/2025$2.84$3.01
+5.99%		$3.17$2.92146,245 shs$52.10 million
03/04/2025$2.70$2.84
+5.19%		$3.02$2.45262,468 shs$49.16 million
03/03/2025$3.40$2.70
-20.59%		$3.45$2.65317,200 shs$46.73 million
02/28/2025$3.67$3.40
-7.36%		$3.66$3.33158,681 shs$58.85 million
02/27/2025$3.71$3.67
-1.08%		$3.96$3.60116,206 shs$63.52 million
Related Companies

This page (NASDAQ:ZENA) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Elon Musk is helping print “new gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Most gold “analysts” aren’t really gold analysts… [watch out]
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Do this Before Elon's Reveal on April 23rd
Elon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...
Brownstone Research | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored