Free Trial
→ Trump purposefully forcing markets to crash… (From Porter & Company) (Ad) Buy ZENA Stock  Free ZENA Stock Alerts

ZenaTech (ZENA) Stock Chart & Stock Price History

ZenaTech logo
$2.09 -0.01 (-0.48%)
As of 03:06 PM Eastern
Compare

ZenaTech Stock Price Performance

5 Day
Performance
-11.81%
1 Month
Performance
-25.36%
3 Month
Performance
-53.45%
6 Month
Performance
-1.88%
Year-To-Date
Performance
-72.82%
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 Wednesday, April, 30, 2025

ZENA Chart by TradingView

ZenaTech Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2025$2.20$2.10
-4.55%		$2.28$2.08464,236 shs$36.35 million
04/28/2025$2.37$2.20
-7.17%		$2.37$2.20493,610 shs$38.08 million
04/25/2025$2.60$2.37
-8.85%		$2.59$2.341.21 million shs$41.02 million
04/24/2025$2.19$2.60
+18.72%		$3.03$2.4048.22 million shs$45.00 million
04/23/2025$2.20$2.19
-0.45%		$2.27$2.14393,191 shs$37.91 million
04/22/2025$2.05$2.20
+7.32%		$2.51$2.04696,594 shs$38.08 million
04/21/2025$2.20$2.05
-6.82%		$2.24$2.03126,661 shs$35.48 million
04/18/2025$2.20$2.20$2.26$2.09107,111 shs$38.08 million
04/17/2025$2.17$2.20
+1.38%		$2.26$2.09107,111 shs$38.08 million
04/16/2025$2.20$2.17
-1.36%		$2.28$2.11100,516 shs$37.56 million
04/15/2025$2.25$2.20
-2.22%		$2.45$2.16118,446 shs$38.08 million
04/14/2025$2.36$2.25
-4.66%		$2.58$2.13205,031 shs$38.94 million
04/11/2025$2.19$2.36
+7.76%		$2.40$2.14142,452 shs$40.85 million
04/10/2025$2.22$2.19
-1.35%		$2.27$2.06114,408 shs$37.91 million
04/09/2025$2.00$2.22
+11.00%		$2.50$1.92202,466 shs$38.42 million
04/09/2025$2.00$2.22
+11.00%		$2.50$1.92202,466 shs$38.42 million
04/08/2025$2.04$2.00
-1.96%		$2.30$1.92159,069 shs$34.62 million
04/08/2025$2.04$2.00
-1.96%		$2.30$1.92159,069 shs$34.62 million
04/07/2025$2.09$2.04
-2.39%		$2.09$1.82184,548 shs$35.31 million
04/04/2025$2.25$2.09
-7.11%		$2.29$2.04165,029 shs$36.17 million
04/03/2025$2.62$2.25
-14.12%		$2.52$2.25255,488 shs$38.94 million
04/02/2025$2.69$2.62
-2.60%		$2.75$2.51199,578 shs$45.35 million
04/01/2025$2.58$2.69
+4.26%		$2.71$2.51136,128 shs$46.56 million
03/31/2025$2.80$2.58
-7.86%		$2.65$2.50182,972 shs$44.66 million
Related Companies

This page (NASDAQ:ZENA) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
You’re About to Lose Everything – Act Now or Regret It Forever
What If America's Gold Reserves Are a Lie? For decades, the U.S. government has claimed to have thousands o...
Hamilton Gold Group | Sponsored
Feds Just Admitted It—They Can Take Your Cash
Here’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...
Priority Gold | Sponsored
M.A.G.A. is Finished – This Could be even Better
You’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...
Paradigm Press | Sponsored
Trump’s Bitcoin Reserve is No Accident…
Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...
Crypto 101 Media | Sponsored
This isn’t a trade war. It’s worse…
Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...
Stansberry Research | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
The July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...
Crypto Swap Profits | Sponsored
Gold Alert: The Truth About Fort Knox Is Coming
Owning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...
Golden Portfolio | Sponsored