ZenaTech, Inc. - Common Stock (ZENA)
4.7100
-0.0300 (-0.63%)
ZenaTech, Inc. is a technology-driven company focused on developing cutting-edge software solutions that enhance operational efficiency for businesses across various industries
The firm specializes in artificial intelligence, machine learning, and data analytics, providing clients with innovative tools to streamline their processes, improve decision-making, and foster growth. With a commitment to creating user-friendly applications, ZenaTech empowers organizations to leverage their data effectively, optimize performance, and stay competitive in an ever-evolving digital landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 4.43 | 4.94 | 4.43 | 4.74 | 510,376 | 4.74 |
| 2/03/2025 | 4.45 | 4.54 | 4.18 | 4.34 | 208,503 | 4.34 |
| 1/31/2025 | 4.51 | 5.30 | 4.45 | 4.86 | 298,474 | 4.86 |
| 1/30/2025 | 4.63 | 4.71 | 4.49 | 4.49 | 149,299 | 4.49 |
| 1/29/2025 | 4.50 | 4.69 | 4.45 | 4.51 | 224,812 | 4.51 |
| 1/28/2025 | 5.25 | 5.25 | 4.50 | 4.50 | 429,262 | 4.50 |
| 1/27/2025 | 5.60 | 5.61 | 5.00 | 5.13 | 408,180 | 5.13 |
| 1/24/2025 | 5.83 | 6.06 | 5.57 | 6.04 | 355,068 | 6.04 |
| 1/23/2025 | 5.98 | 6.14 | 5.72 | 5.92 | 317,352 | 5.92 |
| 1/22/2025 | 6.14 | 6.29 | 5.75 | 6.08 | 423,785 | 6.08 |
| 1/21/2025 | 6.45 | 6.54 | 5.96 | 6.24 | 400,605 | 6.24 |
| 1/17/2025 | 6.55 | 6.55 | 6.03 | 6.12 | 206,920 | 6.12 |
| 1/16/2025 | 6.53 | 6.59 | 6.03 | 6.40 | 716,539 | 6.40 |
| 1/15/2025 | 6.24 | 6.40 | 5.88 | 6.30 | 447,797 | 6.30 |
| 1/14/2025 | 5.30 | 6.25 | 5.30 | 6.20 | 785,368 | 6.20 |
| 1/13/2025 | 5.98 | 5.98 | 5.17 | 5.26 | 676,131 | 5.26 |
| 1/10/2025 | 6.59 | 6.59 | 5.75 | 6.10 | 952,412 | 6.10 |
| 1/08/2025 | 6.99 | 6.99 | 5.68 | 6.19 | 827,039 | 6.19 |
| 1/07/2025 | 7.98 | 8.00 | 6.74 | 7.33 | 2,231,541 | 7.33 |
| 1/06/2025 | 7.50 | 7.62 | 6.85 | 7.05 | 886,798 | 7.05 |
| 1/03/2025 | 7.70 | 7.83 | 7.37 | 7.54 | 742,132 | 7.54 |
| 1/02/2025 | 7.98 | 8.15 | 6.90 | 7.58 | 923,535 | 7.58 |
| 12/31/2024 | 9.13 | 0.00 | 9.13 | 7.69 | 0 | 7.69 |
| 12/30/2024 | 8.39 | 9.47 | 7.89 | 9.13 | 1,453,858 | 9.13 |
| 12/27/2024 | 8.28 | 10.00 | 7.65 | 8.48 | 2,314,378 | 8.48 |
| 12/26/2024 | 8.05 | 8.56 | 7.63 | 7.98 | 1,201,957 | 7.98 |
| 12/24/2024 | 8.21 | 8.36 | 7.72 | 7.99 | 618,130 | 7.99 |
| 12/23/2024 | 7.85 | 8.46 | 7.78 | 8.38 | 1,100,386 | 8.38 |
| 12/20/2024 | 7.14 | 9.97 | 6.54 | 7.72 | 2,945,727 | 7.72 |
| 12/19/2024 | 6.68 | 7.67 | 6.19 | 7.67 | 8,180,102 | 7.67 |
| 12/18/2024 | 7.13 | 7.13 | 5.25 | 6.00 | 1,300,109 | 6.00 |
| 12/17/2024 | 8.00 | 8.39 | 6.80 | 7.38 | 1,889,954 | 7.38 |
| 12/16/2024 | 7.13 | 8.25 | 6.90 | 7.76 | 1,966,498 | 7.76 |
| 12/13/2024 | 7.00 | 7.68 | 6.50 | 6.97 | 1,586,729 | 6.97 |
| 12/12/2024 | 6.86 | 7.76 | 6.03 | 7.29 | 19,340,888 | 7.29 |
| 12/11/2024 | 6.50 | 6.51 | 5.62 | 5.69 | 631,298 | 5.69 |
| 12/10/2024 | 5.57 | 6.70 | 5.57 | 6.67 | 913,514 | 6.67 |
| 12/09/2024 | 6.44 | 6.44 | 5.55 | 5.87 | 912,753 | 5.87 |
| 12/06/2024 | 6.43 | 6.55 | 6.09 | 6.22 | 1,280,034 | 6.22 |
| 12/05/2024 | 6.81 | 7.15 | 6.02 | 6.09 | 3,398,181 | 6.09 |
| 12/04/2024 | 6.43 | 6.70 | 5.87 | 5.94 | 1,172,974 | 5.94 |
| 12/03/2024 | 7.01 | 7.08 | 5.60 | 7.00 | 3,222,892 | 7.00 |
| 12/02/2024 | 8.66 | 8.72 | 7.26 | 7.26 | 1,989,162 | 7.26 |
| 11/29/2024 | 6.91 | 9.75 | 6.72 | 8.85 | 7,199,106 | 8.85 |
| 11/27/2024 | 8.69 | 9.00 | 7.42 | 7.84 | 7,036,475 | 7.84 |
| 11/26/2024 | 12.19 | 12.43 | 8.00 | 10.30 | 80,217,489 | 10.30 |
| 11/25/2024 | 1.89 | 7.35 | 1.88 | 6.42 | 115,515,895 | 6.42 |
| 11/22/2024 | 1.63 | 1.81 | 1.58 | 1.79 | 801,621 | 1.79 |
| 11/21/2024 | 1.81 | 1.85 | 1.45 | 1.65 | 7,794,140 | 1.65 |
| 11/20/2024 | 1.50 | 1.54 | 1.47 | 1.52 | 123,048 | 1.52 |
| 11/19/2024 | 1.42 | 1.54 | 1.41 | 1.52 | 373,969 | 1.52 |
| 11/18/2024 | 1.63 | 1.64 | 1.42 | 1.45 | 360,694 | 1.45 |
| 11/15/2024 | 1.81 | 1.81 | 1.55 | 1.67 | 157,126 | 1.67 |
| 11/14/2024 | 1.76 | 1.85 | 1.61 | 1.72 | 142,170 | 1.72 |
| 11/13/2024 | 1.94 | 1.96 | 1.65 | 1.78 | 424,442 | 1.78 |
| 11/12/2024 | 2.04 | 2.06 | 1.86 | 1.90 | 650,823 | 1.90 |
| 11/11/2024 | 1.88 | 2.10 | 1.85 | 2.06 | 380,607 | 2.06 |
| 11/08/2024 | 1.87 | 2.00 | 1.85 | 1.98 | 450,359 | 1.98 |
| 11/07/2024 | 1.97 | 2.02 | 1.82 | 1.96 | 459,054 | 1.96 |
| 11/06/2024 | 2.08 | 2.10 | 1.91 | 1.96 | 300,924 | 1.96 |
| 11/05/2024 | 1.93 | 2.09 | 1.90 | 2.08 | 264,539 | 2.08 |