1.54
price down icon0.65%   -0.01
 
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 22, 2025, is $1.54.
  • 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 144.44% to $1.54 now.
  • The 52-week high stock price for ZENV is $3.03, representing a 96.75% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for ZENV is $1.12, indicating a -27.27% 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 22, 2025 $1.60 $1.50 $0.10 53,188.0 -0.65%
Aug 21, 2025 $1.56 $1.47 $0.09 8,294.0 +1.31%
Aug 20, 2025 $1.53 $1.43 $0.10 18,761.0 +2.27%
Aug 19, 2025 $1.64 $1.43 $0.2099 92,273.0 -6.79%
Aug 18, 2025 $1.63 $1.58 $0.05 12,985.0 -2.01%
Aug 15, 2025 $1.64 $1.51 $0.13 15,584.0 +0.49%
Aug 14, 2025 $1.68 $1.60 $0.08 5,938.0 -0.61%
Aug 13, 2025 $1.70 $1.59 $0.11 19,241.0 +3.80%
Aug 12, 2025 $1.75 $1.58 $0.17 82,509.0 -5.95%
Aug 11, 2025 $1.70 $1.48 $0.22 24,460.0 +0.90%
Aug 08, 2025 $1.68 $1.49 $0.1868 56,526.0 +7.42%
Aug 07, 2025 $1.56 $1.51 $0.0499 22,885.0 +1.97%
Aug 06, 2025 $1.52 $1.46 $0.06 101,068.0 +1.33%
Aug 05, 2025 $1.50 $1.44 $0.0623 5,927.0 +0.67%
Aug 04, 2025 $1.49 $1.43 $0.06 3,649.0 +2.05%
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%

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 $1.75 $1.43 $0.32 584,896.0 +4.41%
Jul, 2025 $1.59 $1.38 $0.21 740,676.0 -1.67%
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%
$349.63
price up icon 0.59%
$185.88
price up icon 1.40%
software_application ADP
$307.95
price up icon 0.99%
$361.98
price up icon 2.42%
$142.11
price up icon 3.97%
software_application NOW
$886.75
price up icon 1.12%
Cap:     |  Volume (24h):