ZenaTech Stock Price History
NASDAQ: ZENATechnologyComputer Software: Prepackaged SoftwareUSD
1.11-0.21 (-15.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZENA price history at a glance
The price history for ZenaTech (ZENA) on this page begins on September 30, 2024, when the stock closed at $3.91; it most recently closed at $1.11 on October 5, 2026. The highest price in this record is $12.43, reached on November 25, 2024; the latest close is 91.1% below that peak. Over roughly 2 years the share price changed -71.6%, a -46.5% compound annual price return (excluding dividends).
In the last 12 months alone, ZENA has lost 81.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $12.43
- Date of high
- Nov 25, 2024
- Low since 2024
- $1.06
- Date of low
- Oct 5, 2026
- 52-week high
- $7.11
- 52-week low
- $1.06
- Last close
- $1.11
ZENA returns
1 week
-16.54%
1 month
-31.06%
3 months
-20.14%
6 months
-48.85%
Year to date
-65.31%
1 year
-81.31%
ZENA price return, excluding dividends.
ZENA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.11 | -64.54% |
| 2025 | 3.13 | -58.49% |
| 2024* | 7.54 | +92.84% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
ZENA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.28 | 1.29 | 1.06 | 1.11 | -15.91% | |
| 1.34 | 1.35 | 1.31 | 1.32 | -2.22% | |
| 1.36 | 1.40 | 1.30 | 1.35 | +3.85% | |
| 1.30 | 1.35 | 1.29 | 1.30 | +1.56% | |
| 1.33 | 1.34 | 1.27 | 1.28 | -3.76% | |
| 1.38 | 1.41 | 1.33 | 1.33 | -1.48% | |
| 1.35 | 1.38 | 1.33 | 1.35 | +3.05% | |
| 1.47 | 1.47 | 1.31 | 1.31 | -10.88% | |
| 1.42 | 1.49 | 1.38 | 1.47 | +6.52% | |
| 1.40 | 1.41 | 1.37 | 1.38 | -2.82% | |
| 1.48 | 1.49 | 1.42 | 1.42 | -2.74% | |
| 1.48 | 1.50 | 1.45 | 1.46 | -2.01% | |
| 1.54 | 1.55 | 1.49 | 1.49 | -3.25% | |
| 1.54 | 1.58 | 1.53 | 1.54 | +0.65% | |
| 1.51 | 1.55 | 1.47 | 1.53 | +5.52% | |
| 1.54 | 1.55 | 1.44 | 1.45 | -3.33% | |
| 1.53 | 1.63 | 1.50 | 1.50 | +3.45% | |
| 1.46 | 1.49 | 1.43 | 1.45 | +2.84% | |
| 1.47 | 1.48 | 1.40 | 1.41 | -4.73% | |
| 1.46 | 1.51 | 1.45 | 1.48 | -2.63% | |
| 1.56 | 1.57 | 1.49 | 1.52 | -3.18% | |
| 1.58 | 1.64 | 1.55 | 1.57 | -2.48% | |
| 1.70 | 1.73 | 1.60 | 1.61 | -5.29% | |
| 1.69 | 1.78 | 1.67 | 1.70 | +1.19% | |
| 1.71 | 1.73 | 1.66 | 1.68 | -1.18% | |
| 1.67 | 1.78 | 1.67 | 1.70 | +3.66% | |
| 1.69 | 1.73 | 1.62 | 1.64 | -2.09% | |
| 1.71 | 1.73 | 1.64 | 1.68 | -4.29% | |
| 1.77 | 1.78 | 1.71 | 1.75 | +2.34% | |
| 1.87 | 1.87 | 1.71 | 1.71 | -9.04% | |
| 1.80 | 1.93 | 1.80 | 1.88 | +5.62% | |
| 1.82 | 1.83 | 1.75 | 1.78 | -2.73% | |
| 1.85 | 1.89 | 1.81 | 1.83 | +2.23% | |
| 2.00 | 2.00 | 1.75 | 1.79 | -11.82% | |
| 1.91 | 2.10 | 1.86 | 2.03 | +6.28% | |
| 1.97 | 2.00 | 1.88 | 1.91 | -4.50% | |
| 2.01 | 2.05 | 1.92 | 2.00 | -1.96% | |
| 1.95 | 2.19 | 1.94 | 2.04 | -0.49% | |
| 2.09 | 2.10 | 1.98 | 2.05 | -4.21% | |
| 2.20 | 2.26 | 2.07 | 2.14 | +0.47% | |
| 1.89 | 2.19 | 1.86 | 2.13 | +12.11% | |
| 1.84 | 1.95 | 1.74 | 1.90 | +4.40% | |
| 1.70 | 1.92 | 1.70 | 1.82 | +6.43% | |
| 1.71 | 1.84 | 1.66 | 1.71 | +3.64% | |
| 1.59 | 1.75 | 1.55 | 1.65 | +19.57% | |
| 1.36 | 1.44 | 1.35 | 1.38 | -0.72% | |
| 1.35 | 1.40 | 1.33 | 1.39 | +2.96% | |
| 1.28 | 1.36 | 1.28 | 1.35 | +6.30% | |
| 1.28 | 1.32 | 1.25 | 1.27 | -0.78% | |
| 1.32 | 1.33 | 1.25 | 1.28 | -1.54% | |
| 1.25 | 1.32 | 1.25 | 1.30 | +4.84% | |
| 1.30 | 1.33 | 1.22 | 1.24 | -4.62% | |
| 1.37 | 1.38 | 1.29 | 1.30 | -5.11% | |
| 1.40 | 1.41 | 1.35 | 1.37 | -0.72% | |
| 1.49 | 1.50 | 1.36 | 1.38 | -7.38% | |
| 1.50 | 1.55 | 1.48 | 1.49 | -1.32% | |
| 1.55 | 1.64 | 1.48 | 1.51 | 0.00% | |
| 1.49 | 1.57 | 1.45 | 1.51 | +2.03% | |
| 1.49 | 1.49 | 1.43 | 1.48 | 0.00% | |
| 1.49 | 1.54 | 1.44 | 1.48 | -3.27% | |
| 1.47 | 1.65 | 1.47 | 1.53 | +2.68% | |
| 1.42 | 1.53 | 1.42 | 1.49 | +6.43% | |
| 1.34 | 1.42 | 1.32 | 1.40 | +4.48% | |
| 1.37 | 1.38 | 1.34 | 1.34 | -3.60% | |
| 1.36 | 1.40 | 1.32 | 1.39 | +2.21% | |
| 1.33 | 1.40 | 1.32 | 1.36 | +3.82% | |
| 1.31 | 1.35 | 1.29 | 1.31 | -2.96% | |
| 1.42 | 1.42 | 1.31 | 1.35 | -4.26% | |
| 1.42 | 1.43 | 1.37 | 1.41 | -0.70% | |
| 1.45 | 1.49 | 1.41 | 1.42 | -2.07% | |
| 1.49 | 1.52 | 1.43 | 1.45 | -3.33% | |
| 1.55 | 1.57 | 1.46 | 1.50 | -3.23% | |
| 1.56 | 1.64 | 1.53 | 1.55 | -0.64% | |
| 1.38 | 1.56 | 1.38 | 1.56 | +11.43% | |
| 1.40 | 1.45 | 1.37 | 1.40 | 0.00% | |
| 1.45 | 1.47 | 1.40 | 1.40 | -4.76% | |
| 1.35 | 1.52 | 1.35 | 1.47 | +8.09% | |
| 1.42 | 1.42 | 1.35 | 1.36 | -4.23% | |
| 1.42 | 1.47 | 1.39 | 1.42 | +0.71% | |
| 1.39 | 1.48 | 1.36 | 1.41 | +0.71% | |
| 1.36 | 1.42 | 1.31 | 1.40 | +2.19% | |
| 1.43 | 1.45 | 1.37 | 1.37 | -2.14% | |
| 1.49 | 1.53 | 1.40 | 1.40 | -8.50% | |
| 1.48 | 1.57 | 1.46 | 1.53 | 0.00% | |
| 1.43 | 1.59 | 1.43 | 1.53 | +4.79% | |
| 1.41 | 1.50 | 1.39 | 1.46 | +5.04% | |
| 1.41 | 1.43 | 1.35 | 1.39 | +2.96% | |
| 1.51 | 1.51 | 1.35 | 1.35 | -11.18% | |
| 1.46 | 1.70 | 1.42 | 1.52 | +0.66% | |
| 1.71 | 1.71 | 1.45 | 1.51 | +0.67% | |
| 1.57 | 1.59 | 1.50 | 1.50 | -6.25% | |
| 1.62 | 1.63 | 1.57 | 1.60 | -1.54% | |
| 1.72 | 1.72 | 1.46 | 1.63 | -0.31% | |
| 1.59 | 1.64 | 1.55 | 1.63 | +13.99% | |
| 1.45 | 1.46 | 1.38 | 1.43 | -0.69% | |
| 1.46 | 1.50 | 1.38 | 1.44 | +5.11% | |
| 1.28 | 1.38 | 1.25 | 1.37 | +10.48% | |
| 1.25 | 1.25 | 1.15 | 1.24 | -0.80% | |
| 1.36 | 1.38 | 1.21 | 1.25 | -7.75% | |
| 1.38 | 1.39 | 1.35 | 1.36 | -0.37% | |
| 1.52 | 1.52 | 1.33 | 1.36 | -10.53% | |
| 1.80 | 1.85 | 1.41 | 1.52 | -28.30% | |
| 2.03 | 2.17 | 2.00 | 2.12 | +4.95% | |
| 2.00 | 2.04 | 1.95 | 2.02 | +0.50% | |
| 2.01 | 2.06 | 1.99 | 2.01 | +1.01% | |
| 2.05 | 2.09 | 1.98 | 1.99 | -2.93% | |
| 2.12 | 2.13 | 2.02 | 2.05 | -2.38% | |
| 2.09 | 2.17 | 2.06 | 2.10 | 0.00% | |
| 2.10 | 2.12 | 2.05 | 2.10 | -1.41% | |
| 2.37 | 2.38 | 2.09 | 2.13 | -10.88% | |
| 2.38 | 2.59 | 2.33 | 2.39 | -2.85% | |
| 2.25 | 2.52 | 2.22 | 2.46 | +8.85% | |
| 1.99 | 2.32 | 1.98 | 2.26 | +14.14% | |
| 2.02 | 2.04 | 1.91 | 1.98 | -2.94% | |
| 2.09 | 2.10 | 2.02 | 2.04 | -4.23% | |
| 2.12 | 2.15 | 2.09 | 2.13 | +0.47% | |
| 2.12 | 2.15 | 2.08 | 2.12 | +1.44% | |
| 2.27 | 2.32 | 2.06 | 2.09 | -6.70% | |
| 2.12 | 2.40 | 2.12 | 2.24 | +9.27% | |
| 2.05 | 2.14 | 2.04 | 2.05 | -0.97% | |
| 2.09 | 2.10 | 2.01 | 2.07 | -1.90% | |
| 2.12 | 2.19 | 2.08 | 2.11 | 0.00% | |
| 2.13 | 2.17 | 2.07 | 2.11 | -0.47% | |
| 2.11 | 2.25 | 2.07 | 2.12 | +0.47% | |
| 2.14 | 2.18 | 2.06 | 2.11 | -3.21% | |
| 2.15 | 2.24 | 2.09 | 2.18 | +0.46% | |
| 2.15 | 2.20 | 2.05 | 2.17 | +2.84% | |
| 2.18 | 2.24 | 2.11 | 2.11 | -3.21% | |
| 2.28 | 2.33 | 2.14 | 2.18 | -0.91% | |
| 2.26 | 2.28 | 2.15 | 2.20 | -4.76% | |
| 2.25 | 2.38 | 2.22 | 2.31 | +3.12% | |
| 1.95 | 2.28 | 1.95 | 2.24 | +9.80% | |
| 2.26 | 2.29 | 2.03 | 2.04 | -10.92% | |
| 2.04 | 2.33 | 1.97 | 2.29 | +12.81% | |
| 2.04 | 2.08 | 1.96 | 2.03 | -1.46% | |
| 2.30 | 2.30 | 2.05 | 2.06 | -11.21% | |
| 2.40 | 2.50 | 2.31 | 2.32 | -6.45% | |
| 2.57 | 2.60 | 2.39 | 2.48 | -1.20% | |
| 2.47 | 2.67 | 2.46 | 2.51 | +0.80% | |
| 2.40 | 2.51 | 2.35 | 2.49 | +3.32% | |
| 2.33 | 2.49 | 2.32 | 2.41 | +3.43% | |
| 2.15 | 2.40 | 2.14 | 2.33 | +5.43% | |
| 2.42 | 2.45 | 2.15 | 2.21 | -3.07% | |
| 2.20 | 2.42 | 2.19 | 2.28 | +6.05% | |
| 2.18 | 2.21 | 2.12 | 2.15 | -1.83% | |
| 2.29 | 2.32 | 2.18 | 2.19 | -3.52% | |
| 2.29 | 2.30 | 2.17 | 2.27 | -2.16% | |
| 2.33 | 2.41 | 2.26 | 2.32 | -0.43% | |
| 2.40 | 2.45 | 2.31 | 2.33 | -1.27% | |
| 2.27 | 2.39 | 2.20 | 2.36 | +1.29% | |
| 2.54 | 2.55 | 2.33 | 2.33 | -9.69% | |
| 2.72 | 2.75 | 2.53 | 2.58 | -2.64% | |
| 2.70 | 2.72 | 2.52 | 2.65 | -0.75% | |
| 2.91 | 2.91 | 2.64 | 2.67 | -6.64% | |
| 2.63 | 2.93 | 2.60 | 2.86 | +8.33% | |
| 2.72 | 2.75 | 2.58 | 2.64 | -6.05% | |
| 2.68 | 2.85 | 2.59 | 2.81 | +7.25% | |
| 2.55 | 2.68 | 2.48 | 2.62 | +3.15% | |
| 2.49 | 2.55 | 2.42 | 2.54 | +1.60% | |
| 2.56 | 2.58 | 2.43 | 2.50 | -3.47% | |
| 2.69 | 2.73 | 2.58 | 2.59 | -4.78% | |
| 2.67 | 2.73 | 2.60 | 2.72 | +1.87% | |
| 2.73 | 2.74 | 2.63 | 2.67 | -1.84% | |
| 2.72 | 2.77 | 2.58 | 2.72 | -1.81% | |
| 2.80 | 2.91 | 2.73 | 2.77 | -0.36% | |
| 2.81 | 2.87 | 2.65 | 2.78 | +0.36% | |
| 2.96 | 2.97 | 2.68 | 2.77 | -5.78% | |
| 3.20 | 3.34 | 2.91 | 2.94 | -5.47% | |
| 2.98 | 3.13 | 2.90 | 3.11 | +6.14% | |
| 2.80 | 3.01 | 2.72 | 2.93 | +9.94% | |
| 2.91 | 2.97 | 2.67 | 2.67 | -10.87% | |
| 3.27 | 3.28 | 2.92 | 2.99 | -8.00% | |
| 3.29 | 3.39 | 3.11 | 3.25 | 0.00% | |
| 3.44 | 3.48 | 3.25 | 3.25 | -3.85% | |
| 3.82 | 3.82 | 3.38 | 3.38 | -12.21% | |
| 4.05 | 4.07 | 3.77 | 3.85 | -4.94% | |
| 4.36 | 4.36 | 3.96 | 4.05 | -8.16% | |
| 4.33 | 4.45 | 4.11 | 4.41 | +2.80% | |
| 4.68 | 4.75 | 4.26 | 4.29 | -5.71% | |
| 4.90 | 4.93 | 4.48 | 4.55 | -9.54% | |
| 4.80 | 5.17 | 4.72 | 5.03 | +8.41% | |
| 4.43 | 4.70 | 4.20 | 4.64 | +13.45% | |
| 3.92 | 4.48 | 3.85 | 4.09 | +0.74% | |
| 4.13 | 4.15 | 3.94 | 4.06 | -1.69% | |
| 3.78 | 4.32 | 3.72 | 4.13 | +11.32% | |
| 3.88 | 3.90 | 3.62 | 3.71 | -5.12% | |
| 3.95 | 3.99 | 3.68 | 3.91 | +2.09% | |
| 3.94 | 3.95 | 3.67 | 3.83 | -2.79% | |
| 4.14 | 4.25 | 3.88 | 3.94 | -4.83% | |
| 3.46 | 4.18 | 3.44 | 4.14 | +23.58% | |
| 3.44 | 3.50 | 3.32 | 3.35 | -0.59% | |
| 3.49 | 3.51 | 3.23 | 3.37 | -0.30% | |
| 3.21 | 3.54 | 3.21 | 3.38 | +7.99% | |
| 3.23 | 3.25 | 3.03 | 3.13 | -2.19% | |
| 3.49 | 3.49 | 3.07 | 3.20 | -9.60% | |
| 3.32 | 3.67 | 3.29 | 3.54 | +8.26% | |
| 3.14 | 3.49 | 3.14 | 3.27 | -4.39% | |
| 3.65 | 3.66 | 3.36 | 3.42 | -9.04% | |
| 3.91 | 3.92 | 3.64 | 3.76 | -4.57% | |
| 3.74 | 4.13 | 3.69 | 3.94 | +4.79% | |
| 3.77 | 4.03 | 3.69 | 3.76 | +1.62% | |
| 3.42 | 3.75 | 3.28 | 3.70 | +9.79% | |
| 3.01 | 3.39 | 2.98 | 3.37 | +15.41% | |
| 3.07 | 3.17 | 2.91 | 2.92 | -2.99% | |
| 2.86 | 3.05 | 2.81 | 3.01 | +4.51% | |
| 3.11 | 3.13 | 2.83 | 2.88 | -6.49% | |
| 3.20 | 3.23 | 3.06 | 3.08 | -4.05% | |
| 3.20 | 3.23 | 3.06 | 3.21 | -1.53% | |
| 3.35 | 3.35 | 3.24 | 3.26 | -3.26% | |
| 3.25 | 3.45 | 3.22 | 3.37 | +3.37% | |
| 3.47 | 3.48 | 3.23 | 3.26 | -3.83% | |
| 3.54 | 3.56 | 3.37 | 3.39 | -3.14% | |
| 3.28 | 3.54 | 3.26 | 3.50 | +6.06% | |
| 3.16 | 3.31 | 3.11 | 3.30 | +3.77% | |
| 3.32 | 3.34 | 3.17 | 3.18 | -3.64% | |
| 3.41 | 3.41 | 3.22 | 3.30 | -3.51% | |
| 3.46 | 3.51 | 3.38 | 3.42 | -2.84% | |
| 3.21 | 3.54 | 3.18 | 3.52 | +11.75% | |
| 3.07 | 3.17 | 2.88 | 3.15 | +6.06% | |
| 3.15 | 3.22 | 2.93 | 2.97 | -5.11% | |
| 3.05 | 3.15 | 2.91 | 3.13 | +0.64% | |
| 3.39 | 3.55 | 3.07 | 3.11 | -4.60% | |
| 3.42 | 3.48 | 3.22 | 3.26 | -5.23% | |
| 3.23 | 3.51 | 3.22 | 3.44 | +4.24% | |
| 3.61 | 3.65 | 3.30 | 3.30 | -7.04% | |
| 3.44 | 3.75 | 3.41 | 3.55 | -6.58% | |
| 3.95 | 4.01 | 3.66 | 3.80 | -6.86% | |
| 3.85 | 4.20 | 3.81 | 4.08 | +5.70% | |
| 4.26 | 4.34 | 3.73 | 3.86 | -1.53% | |
| 4.20 | 4.20 | 3.91 | 3.92 | -3.69% | |
| 3.90 | 4.07 | 3.71 | 4.07 | +0.25% | |
| 4.38 | 4.38 | 4.03 | 4.06 | -5.36% | |
| 4.23 | 4.29 | 4.14 | 4.29 | +2.39% | |
| 4.20 | 4.36 | 4.12 | 4.19 | -4.99% | |
| 4.62 | 4.67 | 4.36 | 4.41 | -4.75% | |
| 4.51 | 4.66 | 4.42 | 4.63 | +6.44% | |
| 4.56 | 4.60 | 4.27 | 4.35 | -5.02% | |
| 4.79 | 4.81 | 4.56 | 4.58 | -4.58% | |
| 4.95 | 5.07 | 4.74 | 4.80 | -2.44% | |
| 5.08 | 5.10 | 4.87 | 4.92 | -1.01% | |
| 5.00 | 5.19 | 4.95 | 4.97 | +2.90% | |
| 4.82 | 4.88 | 4.71 | 4.83 | +0.84% | |
| 5.00 | 5.08 | 4.60 | 4.79 | -7.35% | |
| 5.47 | 5.47 | 5.13 | 5.17 | -4.08% | |
| 5.60 | 5.63 | 5.37 | 5.39 | +1.32% | |
| 5.79 | 5.79 | 5.22 | 5.32 | -8.28% | |
| 6.55 | 6.90 | 5.75 | 5.80 | -6.00% | |
| 6.84 | 7.11 | 5.95 | 6.17 | -7.77% | |
| 6.63 | 6.72 | 6.13 | 6.69 | +0.75% | |
| 6.36 | 6.78 | 5.94 | 6.64 | +11.78% | |
| 5.76 | 6.75 | 5.72 | 5.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZENA chart for longer ranges.