Get the Stockscreener App
1.665
0.30%
-0.005
After Hours:
1.67
0.005
+0.30%
Zenvia Inc Stock (ZENV) Price History
The historical daily chart and data for Zenvia Inc stock (ZENV), show that the latest closing stock price as of May 09, 2025, is $1.665.
- Zenvia Inc all-time high stock price is $20.02, occurred on August 31, 2021.
- The lowest Zenvia Inc stock price recorded was $0.63 on May 05, 2023. Since then, Zenvia Inc's stock price has risen over 164.29% to $1.665 now.
- The 52-week high stock price for ZENV is $3.8799, representing a 133.03% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for ZENV is $1.12, indicating a -32.73% decrease from the current share price, occurred on November 13, 2024.
- The closing price of Zenvia Inc (ZENV) stock in the beginning of 2024 was $6.68. The stock closed the year at $1.15, a loss of over -82.78% for the year.
The table below shows more information about ZENV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $1.81 | $1.61 | $0.2006 | 26,969.0 | -0.30% |
| May 08, 2025 | $1.68 | $1.60 | $0.08 | 19,213.0 | +1.83% |
| May 07, 2025 | $1.70 | $1.59 | $0.108 | 60,837.0 | +1.23% |
| May 06, 2025 | $1.70 | $1.62 | $0.08 | 5,904.0 | -4.71% |
| May 05, 2025 | $1.75 | $1.60 | $0.1499 | 11,414.0 | -0.29% |
| May 02, 2025 | $1.71 | $1.55 | $0.1542 | 8,409.0 | +10.71% |
| May 01, 2025 | $1.67 | $1.46 | $0.21 | 23,174.0 | -1.91% |
| Apr 30, 2025 | $1.58 | $1.43 | $0.15 | 24,228.0 | +1.29% |
| Apr 29, 2025 | $1.58 | $1.44 | $0.1401 | 31,402.0 | +5.44% |
| Apr 28, 2025 | $1.54 | $1.40 | $0.14 | 42,784.0 | -3.29% |
| Apr 25, 2025 | $1.52 | $1.40 | $0.12 | 9,484.0 | +7.04% |
| Apr 24, 2025 | $1.43 | $1.29 | $0.14 | 51,089.0 | +9.23% |
| Apr 23, 2025 | $1.32 | $1.27 | $0.05 | 59,662.0 | +1.96% |
| Apr 22, 2025 | $1.31 | $1.26 | $0.055 | 42,196.0 | +0.39% |
| Apr 21, 2025 | $1.29 | $1.27 | $0.02 | 6,694.0 | -0.78% |
| Apr 17, 2025 | $1.29 | $1.24 | $0.05 | 32,096.0 | -1.54% |
| Apr 16, 2025 | $1.34 | $1.20 | $0.14 | 82,610.0 | -0.76% |
| Apr 15, 2025 | $1.36 | $1.30 | $0.06 | 27,635.0 | -2.96% |
| Apr 14, 2025 | $1.40 | $1.32 | $0.08 | 45,708.0 | -2.17% |
| Apr 11, 2025 | $1.40 | $1.36 | $0.04 | 25,117.0 | +0.73% |
Zenvia Inc Stock (ZENV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zenvia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZENV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zenvia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zenvia Inc Stock (ZENV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.81 | $1.46 | $0.3506 | 182,889.0 | +6.05% |
| Apr, 2025 | $2.16 | $1.20 | $0.96 | 985,410.0 | -25.59% |
| Mar, 2025 | $2.21 | $1.41 | $0.80 | 1,493,403.0 | +12.83% |
| Feb, 2025 | $2.62 | $1.78 | $0.8355 | 1,958,678.0 | -25.79% |
| Jan, 2025 | $3.03 | $2.08 | $0.949 | 3,465,356.0 | +8.15% |
Zenvia Inc Stock (ZENV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.30 | $1.46 | $0.84 | 1,652,909.0 | +31.71% |
| Nov, 2024 | $1.78 | $1.12 | $0.66 | 2,080,210.0 | +24.24% |
| Oct, 2024 | $1.60 | $1.25 | $0.35 | 421,323.0 | -12.00% |
| Sep, 2024 | $1.79 | $1.31 | $0.4799 | 423,193.0 | -13.29% |
| Aug, 2024 | $1.98 | $1.55 | $0.4265 | 583,153.0 | -8.95% |
| Jul, 2024 | $2.70 | $1.55 | $1.15 | 1,834,129.0 | -26.64% |
| Jun, 2024 | $3.38 | $2.42 | $0.9636 | 943,101.0 | -16.45% |
| May, 2024 | $3.88 | $1.90 | $1.98 | 2,090,315.0 | +47.62% |
| Apr, 2024 | $2.97 | $1.85 | $1.12 | 1,633,394.0 | -21.05% |
| Mar, 2024 | $2.80 | $1.86 | $0.9399 | 1,406,117.0 | +29.76% |
| Feb, 2024 | $2.37 | $1.06 | $1.31 | 10,229,484.0 | +79.82% |
| Jan, 2024 | $1.25 | $1.00 | $0.25 | 374,020.0 | -3.39% |
Zenvia Inc Stock (ZENV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.35 | $0.8838 | $0.4662 | 817,081.0 | +11.32% |
| Nov, 2023 | $1.45 | $0.80 | $0.645 | 1,255,997.0 | +0.95% |
| Oct, 2023 | $1.33 | $0.87 | $0.462 | 921,974.0 | +0.00% |
| Sep, 2023 | $1.17 | $0.93 | $0.24 | 639,024.0 | +9.36% |
| Aug, 2023 | $1.08 | $0.6606 | $0.4194 | 2,209,171.0 | -12.72% |
| Jul, 2023 | $1.11 | $0.68 | $0.43 | 883,431.0 | +44.76% |
| Jun, 2023 | $0.95 | $0.655 | $0.295 | 756,683.0 | -5.00% |
| May, 2023 | $1.10 | $0.63 | $0.47 | 3,852,715.0 | -8.06% |
| Apr, 2023 | $1.10 | $0.77 | $0.33 | 1,140,256.0 | -13.00% |
| Mar, 2023 | $1.25 | $0.8003 | $0.4497 | 1,314,563.0 | -14.53% |
| Feb, 2023 | $1.50 | $1.06 | $0.44 | 3,810,614.0 | -1.68% |
| Jan, 2023 | $1.29 | $0.99 | $0.30 | 2,214,907.0 | +3.48% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):