1.46
price down icon1.02%   -0.015
after-market After Hours: 1.41 -0.05 -3.42%
loading

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 August 01, 2025, is $1.46.
  • 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 131.75% to $1.46 now.
  • The 52-week high stock price for ZENV is $3.03, representing a 107.53% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for ZENV is $1.12, indicating a -23.29% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.50 $1.45 $0.05 8,420.0 -1.02%
Jul 31, 2025 $1.50 $1.47 $0.035 12,188.0 -1.67%
Jul 30, 2025 $1.53 $1.45 $0.08 12,307.0 +0.00%
Jul 29, 2025 $1.52 $1.47 $0.0498 42,625.0 -1.32%
Jul 28, 2025 $1.52 $1.45 $0.0686 27,740.0 +1.33%
Jul 25, 2025 $1.54 $1.50 $0.042 15,009.0 -1.96%
Jul 24, 2025 $1.58 $1.49 $0.095 19,562.0 -0.65%
Jul 23, 2025 $1.56 $1.52 $0.0436 5,440.0 +0.65%
Jul 22, 2025 $1.59 $1.46 $0.13 70,493.0 +5.52%
Jul 21, 2025 $1.53 $1.43 $0.10 27,784.0 -2.68%
Jul 18, 2025 $1.49 $1.46 $0.03 12,889.0 +0.00%
Jul 17, 2025 $1.50 $1.43 $0.07 16,652.0 +4.93%
Jul 16, 2025 $1.50 $1.40 $0.0977 37,370.0 -3.40%
Jul 15, 2025 $1.47 $1.43 $0.045 8,165.0 +0.68%
Jul 14, 2025 $1.47 $1.38 $0.09 60,815.0 +0.00%
Jul 11, 2025 $1.46 $1.43 $0.034 11,886.0 -0.68%
Jul 10, 2025 $1.49 $1.43 $0.06 14,604.0 +0.34%
Jul 09, 2025 $1.50 $1.44 $0.06 14,801.0 +0.34%
Jul 08, 2025 $1.49 $1.42 $0.0693 17,573.0 -0.68%
Jul 07, 2025 $1.52 $1.42 $0.105 46,402.0 -1.34%
Jul 03, 2025 $1.57 $1.40 $0.1699 122,480.0 -1.32%
Jul 02, 2025 $1.55 $1.44 $0.11 106,879.0 +1.34%

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
Aug, 2025 $1.50 $1.45 $0.05 8,420.0 +0.00%
Jul, 2025 $1.59 $1.38 $0.21 749,096.0 -2.67%
Jun, 2025 $1.90 $1.20 $0.70 1,502,249.0 +20.08%
May, 2025 $1.88 $1.15 $0.73 1,865,382.0 -20.43%
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%
$356.97
price down icon 2.08%
$172.88
price down icon 0.41%
software_application ADP
$300.44
price down icon 2.93%
$118.60
price down icon 2.95%
$347.80
price down icon 2.76%
$86.91
price down icon 0.96%
Cap:     |  Volume (24h):