Skip to main content
ZENA logo

ZenaTech, Inc.

ZENANASDAQTechnologySoftware - Infrastructure

$1.12Today:- (-)1Y −80.69%

As of Oct 15, 2026 close

Market cap
$90.69M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.95$7.11
Volume (live)
-
Avg. volume (3M)
1.98M

ZenaTech (ZENA) Historical Stock Prices

Analyze ZenaTech (ZENA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ZenaTech (ZENA) Interactive Price Chart

Interactive historical price chart showing ZenaTech stock price movements and trends across multiple time periods.

Loading chart...

ZENA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ZENA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20261.081.131.051.121.121.31M
Oct 14, 20261.051.111.011.091.091.81M
Oct 13, 20261.081.081.051.071.071.09M
Oct 12, 20261.091.090.951.091.094.39M
Oct 9, 20261.281.291.061.111.119.98M
Oct 8, 20261.341.341.311.321.321.40M
Oct 7, 20261.361.401.301.351.352.77M
Oct 6, 20261.301.351.291.301.30858.63K
Oct 5, 20261.331.341.261.281.281.64M
Oct 2, 20261.381.411.331.331.331.19M
Oct 1, 20261.351.381.331.351.351.11M
Sep 30, 20261.471.471.311.311.313.22M
Sep 29, 20261.421.491.381.471.471.86M
Sep 28, 20261.401.411.361.381.381.14M
Sep 25, 20261.481.491.421.421.421.34M
Sep 24, 20261.481.501.451.461.461.06M
Sep 23, 20261.541.551.491.491.491.01M
Sep 22, 20261.541.581.531.541.541.31M
Sep 21, 20261.511.551.471.531.531.22M
Sep 18, 20261.531.551.441.451.452.62M
Sep 17, 20261.521.631.501.501.502.56M
Sep 16, 20261.461.491.431.451.451.45M
Sep 15, 20261.471.481.401.411.412.41M
Sep 14, 20261.461.511.451.481.481.18M
Sep 11, 20261.561.561.491.521.522.08M
Sep 10, 20261.581.641.551.571.571.21M
Sep 9, 20261.701.731.601.611.611.31M
Sep 8, 20261.691.781.671.701.701.68M
Sep 4, 20261.711.731.661.681.681.11M
Sep 3, 20261.671.781.671.701.702.11M
Sep 2, 20261.691.731.621.641.641.95M
Sep 1, 20261.711.731.641.681.682.16M
Aug 31, 20261.771.771.711.751.751.50M
Aug 28, 20261.871.871.711.711.712.43M
Aug 27, 20261.801.931.801.881.882.09M
Aug 26, 20261.821.831.751.781.781.50M
Aug 25, 20261.851.891.811.831.831.74M
Aug 24, 20262.002.001.751.791.793.90M
Aug 21, 20261.912.101.862.032.034.31M
Aug 20, 20261.972.001.881.911.912.65M
Aug 19, 20262.012.051.922.002.002.50M
Aug 18, 20261.952.191.942.042.044.54M
Aug 17, 20262.082.101.982.052.055.34M
Aug 14, 20262.202.262.072.142.147.90M
Aug 13, 20261.892.191.852.132.138.68M
Aug 12, 20261.841.951.741.901.906.24M
Aug 11, 20261.701.921.701.821.8212.05M
Aug 10, 20261.711.841.661.711.7121.53M
Aug 7, 20261.591.751.551.651.6544.93M
Aug 6, 20261.361.441.341.381.381.19M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.