ZenaTech, Inc. (ZENA) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
ZENA Historical Performance
Short-Term Returns
ZENA Stock Price Trajectory (2024–2026)
As of May 8, 2026, ZenaTech, Inc. (ZENA) trades at $2.10, representing a +0.5% return over the past year. The stock has delivered a -76.1% total return over five years (-24.9% 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 -83.1%, currently trading 44% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers AVAV (+5.1% 1Y), KTOS (+58.1% 1Y), and JOBY (+55.7% 1Y), ZENA has underperformed the peer group average. Compare ZENA vs AVAV →
ZENA Historical Price Data (2025–2026)
Showing 30 of 402 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 2.13 | 2.17 | 2.07 | 2.11 | 1.36M | -0.47% |
| 2026-04-15 | 2.13 | 2.25 | 2.07 | 2.12 | 1.93M | +0.47% |
| 2026-04-14 | 2.14 | 2.18 | 2.06 | 2.11 | 1.69M | -3.21% |
| 2026-04-13 | 2.13 | 2.21 | 2.09 | 2.18 | 1.17M | +0.46% |
| 2026-04-10 | 2.14 | 2.20 | 2.05 | 2.17 | 1.16M | +2.84% |
| 2026-04-09 | 2.19 | 2.24 | 2.11 | 2.11 | 1.03M | -3.21% |
| 2026-04-08 | 2.28 | 2.33 | 2.14 | 2.18 | 1.53M | -0.91% |
| 2026-04-07 | 2.26 | 2.29 | 2.15 | 2.20 | 1.50M | -4.76% |
| 2026-04-06 | 2.24 | 2.38 | 2.23 | 2.31 | 1.84M | +3.12% |
| 2026-04-02 | 1.97 | 2.28 | 1.95 | 2.24 | 2.25M | +9.80% |
| 2026-04-01 | 2.26 | 2.29 | 2.03 | 2.04 | 1.99M | -11.88% |
| 2026-03-31 | 2.04 | 2.33 | 1.97 | 2.31 | 2.13M | +14.04% |
| 2026-03-30 | 2.03 | 2.08 | 1.97 | 2.03 | 1.13M | -1.46% |
| 2026-03-27 | 2.28 | 2.30 | 2.05 | 2.06 | 1.69M | -11.21% |
| 2026-03-26 | 2.40 | 2.50 | 2.31 | 2.32 | 1.21M | -6.45% |
See ZENA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZENA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ZENA vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonZENA — Frequently Asked Questions
Quick answers to the most common questions about buying ZENA stock.
How has ZENA stock performed recently?
ZENA returned +0.5% over the past year, beating its 5-year annualized CAGR of -24.9%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +0.5% places the stock closer to 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.