ZenaTech, Inc. (ZENA) NASDAQ

2.13

+0.01(+0.47%)

Updated at April 27 04:00PM

Currency In USD

ZENA Historical Return

If you invested $1000 in ZenaTech, Inc. (ZENA) since IPO date, it would be worth $242.05 as of April 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $432.93, while $1000 invested 3 months ago would be worth $482.99. This corresponds to total returns of -75.8%, -56.71%, -51.7%, respectively, with annualized returns of -59.49%, -56.71%, -51.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZENA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 27, 2026	2.12	2.13	2.13	2.15	2.09	1.28M
April 24, 2026	2.12	2.12	2.12	2.15	2.08	1.3M
April 23, 2026	2.27	2.09	2.09	2.32	2.06	3.88M
April 22, 2026	2.12	2.24	2.24	2.4	2.12	5.62M
April 21, 2026	2.05	2.05	2.05	2.14	2.04	1.46M
April 20, 2026	2.09	2.07	2.07	2.1	2.01	1.64M
April 17, 2026	2.12	2.11	2.11	2.19	2.08	1.35M
April 16, 2026	2.13	2.11	2.11	2.17	2.07	1.37M
April 15, 2026	2.11	2.12	2.12	2.25	2.07	1.95M
April 14, 2026	2.14	2.11	2.11	2.18	2.06	1.69M
April 13, 2026	2.15	2.18	2.18	2.24	2.09	1.17M
April 10, 2026	2.15	2.17	2.17	2.2	2.05	1.16M
April 09, 2026	2.18	2.11	2.11	2.24	2.11	1.04M
April 08, 2026	2.28	2.18	2.18	2.33	2.14	1.53M
April 07, 2026	2.26	2.2	2.2	2.28	2.15	1.54M
April 06, 2026	2.25	2.31	2.31	2.38	2.22	1.84M
April 02, 2026	1.95	2.24	2.24	2.28	1.95	2.25M
April 01, 2026	2.26	2.04	2.04	2.29	2.03	1.99M
March 31, 2026	2.04	2.32	2.29	2.33	1.97	2.13M
March 30, 2026	2.04	2.03	2.03	2.08	1.96	1.16M
March 27, 2026	2.3	2.06	2.06	2.3	2.05	1.69M
March 26, 2026	2.4	2.32	2.32	2.5	2.31	1.21M
March 25, 2026	2.57	2.48	2.48	2.6	2.39	1.61M
March 24, 2026	2.47	2.51	2.51	2.67	2.46	1.85M
March 23, 2026	2.4	2.49	2.49	2.51	2.35	1.69M
March 20, 2026	2.33	2.41	2.41	2.49	2.32	2.09M
March 19, 2026	2.15	2.33	2.33	2.4	2.14	2.19M
March 18, 2026	2.42	2.21	2.21	2.45	2.15	9.8M
March 17, 2026	2.2	2.28	2.28	2.42	2.19	2.4M
March 16, 2026	2.17	2.15	2.15	2.21	2.12	794,151
March 13, 2026	2.29	2.19	2.19	2.32	2.17	838,935
March 12, 2026	2.29	2.27	2.27	2.3	2.17	1.48M
March 11, 2026	2.33	2.32	2.32	2.41	2.26	950,162
March 10, 2026	2.4	2.33	2.33	2.44	2.31	1.12M
March 09, 2026	2.27	2.36	2.36	2.39	2.2	1.14M
March 06, 2026	2.54	2.33	2.33	2.55	2.33	1.43M
March 05, 2026	2.72	2.58	2.58	2.75	2.53	1.39M
March 04, 2026	2.67	2.65	2.65	2.72	2.53	967,192
March 03, 2026	2.84	2.67	2.67	2.87	2.64	1.38M
March 02, 2026	2.63	2.86	2.86	2.93	2.6	1.36M
February 27, 2026	2.72	2.64	2.64	2.75	2.58	636,800
February 26, 2026	2.68	2.81	2.81	2.85	2.59	1.1M
February 25, 2026	2.55	2.62	2.62	2.68	2.48	688,620
February 24, 2026	2.49	2.54	2.54	2.55	2.42	562,100
February 23, 2026	2.56	2.5	2.5	2.58	2.43	946,819
February 20, 2026	2.69	2.59	2.59	2.73	2.58	798,476
February 19, 2026	2.67	2.72	2.72	2.73	2.6	628,800
February 18, 2026	2.73	2.67	2.67	2.74	2.63	642,213
February 17, 2026	2.72	2.72	2.72	2.77	2.58	729,507
February 13, 2026	2.8	2.77	2.77	2.91	2.73	1.15M
February 12, 2026	2.81	2.78	2.78	2.87	2.65	866,600
February 11, 2026	2.96	2.77	2.77	2.97	2.68	1.18M
February 10, 2026	3.2	2.94	2.94	3.34	2.91	1.35M
February 09, 2026	2.98	3.11	3.11	3.13	2.9	1.06M
February 06, 2026	2.8	2.93	2.93	3.01	2.72	934,200
February 05, 2026	2.91	2.67	2.67	2.96	2.67	1.09M
February 04, 2026	3.27	2.99	2.99	3.28	2.92	1.2M
February 03, 2026	3.29	3.25	3.25	3.39	3.11	1.04M
February 02, 2026	3.44	3.25	3.25	3.48	3.25	741,300
January 30, 2026	3.82	3.38	3.38	3.82	3.38	1.22M