ZenaTech, Inc. (ZENA) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -4.6%
- 3M
- -23.6%
- YTD
- -50.5%
- 1Y
- -57.8%
- 3Y
- -43.9%
- 5Y
- -29.3%
Loading 10-year price history...
ZENA Historical Performance
ZENA Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -12.6%
- 2025 annual price return
- -57.8%
- 2026 annual price return
- -15.7%
ZENA Stock Price Trajectory (2024–2026)
As of June 30, 2026, ZenaTech, Inc. (ZENA) trades at $1.55, representing a -57.8% return over the past year. The stock has delivered a -84.1% total return over five years (-29.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $12.43 on November 26, 2024. From this peak, ZENA has corrected -87.5%, currently trading 51% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers AVAV (-51.2% 1Y), KTOS (+1.1% 1Y), and JOBY (-18.2% 1Y), ZENA has underperformed the peer group average. Compare ZENA vs AVAV →
ZENA Historical Price Data · from 2024
Rows 1–50 of 437| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 1.57 | 1.64 | 1.53 | 1.55 | 2.31M | -0.64% |
| 2026-06-26 | 1.38 | 1.56 | 1.38 | 1.56 | 0 | +11.43% |
| 2026-06-25 | 1.40 | 1.44 | 1.37 | 1.40 | 1.47M | 0.00% |
| 2026-06-24 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40M | -4.76% |
| 2026-06-23 | 1.36 | 1.52 | 1.35 | 1.47 | 3.21M | +8.09% |
| 2026-06-22 | 1.41 | 1.42 | 1.35 | 1.36 | 1.41M | -4.23% |
| 2026-06-18 | 1.42 | 1.47 | 1.39 | 1.42 | 1.42M | -0.70% |
| 2026-06-17 | 1.39 | 1.48 | 1.36 | 1.43 | 1.60M | +2.14% |
| 2026-06-16 | 1.37 | 1.42 | 1.31 | 1.40 | 2.58M | +2.19% |
| 2026-06-15 | 1.44 | 1.45 | 1.37 | 1.37 | 499K | -2.14% |
| 2026-06-12 | 1.49 | 1.53 | 1.40 | 1.40 | 2.14M | -8.50% |
| 2026-06-11 | 1.48 | 1.57 | 1.46 | 1.53 | 2.09M | 0.00% |
| 2026-06-10 | 1.43 | 1.58 | 1.43 | 1.53 | 3.50M | +4.79% |
| 2026-06-09 | 1.42 | 1.50 | 1.39 | 1.46 | 3.74M | +5.04% |
| 2026-06-08 | 1.41 | 1.43 | 1.35 | 1.39 | 1.80M | +1.46% |
| 2026-06-05 | 1.47 | 1.49 | 1.35 | 1.37 | 3.89M | -10.46% |
| 2026-06-04 | 1.45 | 1.70 | 1.42 | 1.53 | 5.63M | +1.32% |
| 2026-06-03 | 1.70 | 1.71 | 1.45 | 1.51 | 19.78M | +0.67% |
| 2026-06-02 | 1.57 | 1.59 | 1.50 | 1.50 | 2.93M | -6.25% |
| 2026-06-01 | 1.63 | 1.63 | 1.57 | 1.60 | 4.01M | -1.54% |
| 2026-05-29 | 1.72 | 1.72 | 1.46 | 1.63 | 7.20M | -0.31% |
| 2026-05-28 | 1.59 | 1.64 | 1.55 | 1.63 | 10.78M | +13.99% |
| 2026-05-27 | 1.45 | 1.45 | 1.38 | 1.43 | 2.00M | -0.69% |
| 2026-05-26 | 1.48 | 1.50 | 1.38 | 1.44 | 4.04M | +5.11% |
| 2026-05-22 | 1.28 | 1.38 | 1.28 | 1.37 | 3.87M | +10.48% |
| 2026-05-21 | 1.25 | 1.25 | 1.15 | 1.24 | 3.75M | -0.80% |
| 2026-05-20 | 1.36 | 1.38 | 1.21 | 1.25 | 3.27M | -7.75% |
| 2026-05-19 | 1.36 | 1.39 | 1.35 | 1.35 | 2.27M | -0.37% |
| 2026-05-18 | 1.52 | 1.52 | 1.34 | 1.36 | 4.80M | -10.53% |
| 2026-05-15 | 1.79 | 1.83 | 1.42 | 1.52 | 12.73M | -28.30% |
| 2026-05-14 | 2.02 | 2.17 | 2.00 | 2.12 | 2.03M | +4.95% |
| 2026-05-13 | 2.00 | 2.04 | 1.95 | 2.02 | 1.21M | +0.50% |
| 2026-05-12 | 2.01 | 2.06 | 1.99 | 2.01 | 1.49M | +1.01% |
| 2026-05-11 | 2.03 | 2.09 | 1.98 | 1.99 | 2.19M | -2.93% |
| 2026-05-08 | 2.12 | 2.13 | 2.02 | 2.05 | 1.75M | -2.38% |
| 2026-05-07 | 2.08 | 2.17 | 2.06 | 2.10 | 1.85M | 0.00% |
| 2026-05-06 | 2.10 | 2.12 | 2.05 | 2.10 | 1.77M | -1.41% |
| 2026-05-05 | 2.37 | 2.38 | 2.09 | 2.13 | 2.72M | -10.88% |
| 2026-05-04 | 2.38 | 2.58 | 2.33 | 2.39 | 2.63M | -2.85% |
| 2026-05-01 | 2.33 | 2.52 | 2.22 | 2.46 | 2.82M | +8.85% |
| 2026-04-30 | 1.99 | 2.31 | 1.98 | 2.26 | 3.12M | +14.14% |
| 2026-04-29 | 2.02 | 2.04 | 1.91 | 1.98 | 2.37M | -2.94% |
| 2026-04-28 | 2.08 | 2.10 | 2.02 | 2.04 | 1.69M | -4.23% |
| 2026-04-27 | 2.13 | 2.15 | 2.09 | 2.13 | 1.28M | +0.47% |
| 2026-04-24 | 2.12 | 2.15 | 2.08 | 2.12 | 1.30M | +1.44% |
| 2026-04-23 | 2.27 | 2.32 | 2.06 | 2.09 | 3.88M | -6.70% |
| 2026-04-22 | 2.12 | 2.40 | 2.12 | 2.24 | 5.59M | +9.27% |
| 2026-04-21 | 2.04 | 2.13 | 2.04 | 2.05 | 1.45M | -0.97% |
| 2026-04-20 | 2.08 | 2.10 | 2.01 | 2.07 | 1.62M | -1.90% |
| 2026-04-17 | 2.12 | 2.19 | 2.08 | 2.11 | 1.35M | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZENA — Frequently Asked Questions
Quick answers to the most common questions about buying ZENA stock.
How has ZENA stock performed recently?
ZENA declined -57.8% over the past year, below its 5-year annualized CAGR of -29.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZENA's all-time high price?
ZenaTech, Inc. reached $12.43 on 2024-11-26. The 52-week high is $7.11. Current 1-year return of -57.8% places the stock further from historical peaks.
Where can I download ZENA historical price data?
This page provides ZENA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.