ZENA
ZENATECH (ZENA)
NASDAQ
$2.03+$0.004 (+0.20%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $180.4M
    Market Cap
  • -59.40%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +34.44%
    Low Price$1.24
    High Price$2.14
  • 3 Months
    +63.71%
    Low Price$1.24
    High Price$2.14
  • 1 Year
    -59.40%
    Low Price$1.24
    High Price$6.69
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.91
2.10
1.86
2.03
+6.28%
4,306,621
08/20/2026
1.97
2.00
1.88
1.91
-4.50%
2,654,325
08/19/2026
2.01
2.05
1.92
2.00
-1.96%
2,496,288
08/18/2026
1.95
2.19
1.94
2.04
-0.49%
4,543,561
08/17/2026
2.09
2.10
1.98
2.05
-4.21%
5,338,731
08/14/2026
2.20
2.26
2.07
2.14
+0.47%
7,898,970
08/13/2026
1.89
2.19
1.86
2.13
+12.11%
8,682,432
08/12/2026
1.84
1.95
1.74
1.90
+4.40%
6,241,531
08/11/2026
1.70
1.92
1.70
1.82
+6.43%
12,046,400
08/10/2026
1.71
1.84
1.66
1.71
+3.64%
21,530,715
08/07/2026
1.59
1.75
1.55
1.65
+19.57%
44,928,915
08/06/2026
1.36
1.44
1.35
1.38
-0.72%
1,192,187
08/05/2026
1.35
1.40
1.33
1.39
+2.96%
1,062,631
08/04/2026
1.28
1.36
1.28
1.35
+6.30%
1,795,491
08/03/2026
1.28
1.32
1.25
1.27
-0.78%
1,513,008
07/31/2026
1.32
1.33
1.24
1.28
-1.54%
808,099
07/30/2026
1.25
1.32
1.25
1.30
+4.84%
1,280,292
07/29/2026
1.30
1.33
1.22
1.24
-4.62%
1,653,796
07/28/2026
1.37
1.38
1.29
1.30
-5.11%
1,698,106
07/27/2026
1.40
1.41
1.35
1.37
-0.72%
1,629,585
07/24/2026
1.49
1.50
1.36
1.38
-7.38%
2,296,635
07/23/2026
1.50
1.55
1.48
1.49
-1.32%
1,879,328
07/22/2026
1.55
1.64
1.48
1.51
0.00%
2,128,090
07/21/2026
1.49
1.57
1.45
1.51
+2.03%
1,632,014
07/20/2026
1.49
1.49
1.43
1.48
0.00%
890,245
07/17/2026
1.49
1.54
1.44
1.48
-3.27%
1,084,309
07/16/2026
1.47
1.65
1.47
1.53
+2.68%
4,761,885
07/15/2026
1.42
1.53
1.42
1.49
+6.43%
2,513,159
07/14/2026
1.34
1.42
1.32
1.40
+4.48%
1,508,184
07/13/2026
1.37
1.38
1.34
1.34
-3.60%
993,762
07/10/2026
1.36
1.40
1.32
1.39
+2.21%
1,521,470
07/09/2026
1.33
1.40
1.32
1.36
+3.82%
1,325,796
07/08/2026
1.31
1.35
1.29
1.31
-2.96%
1,351,228
07/07/2026
1.42
1.42
1.31
1.35
-4.26%
1,907,235
07/06/2026
1.42
1.43
1.37
1.41
-0.70%
1,078,964
07/02/2026
1.45
1.49
1.41
1.42
-2.07%
1,247,745
07/01/2026
1.49
1.52
1.43
1.45
-3.33%
1,568,653
06/30/2026
1.55
1.57
1.46
1.50
-3.23%
1,904,238
06/29/2026
1.56
1.64
1.53
1.55
-0.64%
2,359,706
06/26/2026
1.38
1.56
1.38
1.56
+11.43%
7,686,620
06/25/2026
1.40
1.45
1.37
1.40
0.00%
1,499,294
06/24/2026
1.45
1.47
1.40
1.40
-4.76%
1,426,729
06/23/2026
1.35
1.52
1.35
1.47
+8.09%
3,327,015
06/22/2026
1.42
1.42
1.35
1.36
-4.23%
1,480,157
06/18/2026
1.42
1.47
1.39
1.42
+0.71%
1,455,458
06/17/2026
1.39
1.48
1.36
1.41
+0.71%
1,628,849
06/16/2026
1.36
1.42
1.31
1.40
+2.19%
2,611,122
06/15/2026
1.43
1.45
1.37
1.37
-2.14%
2,014,340
06/12/2026
1.49
1.53
1.40
1.40
-8.50%
2,190,339
06/11/2026
1.48
1.57
1.46
1.53
0.00%
2,261,856
06/10/2026
1.43
1.59
1.43
1.53
+4.79%
3,487,759
06/09/2026
1.41
1.50
1.39
1.46
+5.04%
3,783,263
06/08/2026
1.41
1.43
1.35
1.39
+2.96%
1,961,989
06/05/2026
1.51
1.51
1.35
1.35
-11.18%
4,052,256
06/04/2026
1.46
1.70
1.42
1.52
+0.66%
5,810,010
06/03/2026
1.71
1.71
1.45
1.51
+0.67%
20,180,237
06/03/2026
-$0.36 Earnings
06/02/2026
1.57
1.59
1.50
1.50
-6.25%
3,047,594
06/01/2026
1.62
1.63
1.57
1.60
-1.54%
4,083,898
05/29/2026
1.72
1.72
1.46
1.63
-0.31%
7,309,627
05/28/2026
1.59
1.64
1.55
1.63
+13.99%
11,228,142
05/27/2026
1.45
1.46
1.38
1.43
-0.69%
2,019,473
05/26/2026
1.46
1.50
1.38
1.44
+5.11%
4,094,385
05/22/2026
1.28
1.38
1.25
1.37
+10.48%
3,985,203
05/21/2026
1.25
1.25
1.15
1.24
-0.80%
3,766,950
05/20/2026
1.36
1.38
1.21
1.25
-7.75%
3,326,549
05/19/2026
1.38
1.39
1.35
1.36
-0.37%
2,304,096
05/18/2026
1.52
1.52
1.33
1.36
-10.53%
4,860,730
05/15/2026
1.80
1.85
1.41
1.52
-28.30%
12,836,511
05/14/2026
2.03
2.17
2.00
2.12
+4.95%
2,073,945
05/13/2026
2.00
2.04
1.95
2.02
+0.50%
1,265,625
05/12/2026
2.01
2.06
1.99
2.01
+1.01%
1,531,108
05/11/2026
2.05
2.09
1.98
1.99
-2.93%
2,239,235
05/08/2026
2.12
2.13
2.02
2.05
-2.38%
1,764,725
05/07/2026
2.09
2.17
2.06
2.10
0.00%
1,873,997
05/06/2026
2.10
2.12
2.05
2.10
-1.41%
1,770,783
05/05/2026
2.37
2.38
2.09
2.13
-10.88%
2,810,429
05/04/2026
2.38
2.59
2.33
2.39
-2.85%
2,635,702
05/01/2026
2.25
2.52
2.22
2.46
+8.85%
2,847,208
04/30/2026
1.99
2.32
1.98
2.26
+14.14%
3,159,379
04/29/2026
2.02
2.04
1.91
1.98
-2.94%
2,401,352
04/29/2026
-$0.67 Earnings
04/28/2026
2.09
2.10
2.02
2.04
-4.23%
1,737,875
04/27/2026
2.12
2.15
2.09
2.13
+0.47%
1,285,618
04/24/2026
2.12
2.15
2.08
2.12
+1.44%
1,326,799
04/23/2026
2.27
2.32
2.06
2.09
-6.70%
3,918,289
04/22/2026
2.12
2.40
2.12
2.24
+9.27%
5,718,876
04/21/2026
2.05
2.14
2.04
2.05
-0.97%
1,510,616
04/20/2026
2.09
2.10
2.01
2.07
-1.90%
1,668,853
04/17/2026
2.12
2.19
2.08
2.11
0.00%
1,379,810
04/16/2026
2.13
2.17
2.07
2.11
-0.47%
1,392,666
04/15/2026
2.11
2.25
2.07
2.12
+0.47%
2,001,788
04/14/2026
2.14
2.18
2.06
2.11
-3.21%
1,717,174
04/13/2026
2.15
2.24
2.09
2.18
+0.46%
1,213,445
04/10/2026
2.15
2.20
2.05
2.17
+2.84%
1,174,196
04/09/2026
2.18
2.24
2.11
2.11
-3.21%
1,042,678
04/08/2026
2.28
2.33
2.14
2.18
-0.91%
1,544,595
04/07/2026
2.26
2.28
2.15
2.20
-4.76%
1,539,489
04/06/2026
2.25
2.38
2.22
2.31
+3.13%
1,850,282
04/02/2026
1.95
2.28
1.95
2.24
+9.80%
2,261,195