Get the Stockscreener App
0.90
4.27%
-0.0401
After Hours:
.95
0.05
+5.56%
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 January 27, 2026, is $0.90.
- 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 42.86% to $0.90 now.
- The 52-week high stock price for ZENV is $2.74, representing a 204.44% increase from the current share price, occurred on January 29, 2025.
- The 52-week low stock price for ZENV is $0.86, indicating a -4.44% decrease from the current share price, occurred on January 21, 2026.
- The closing price of Zenvia Inc (ZENV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $0.9499 | $0.8666 | $0.0833 | 8,817.0 | -4.27% |
| Jan 26, 2026 | $0.95 | $0.8601 | $0.0899 | 21,496.0 | +4.51% |
| Jan 23, 2026 | $0.9117 | $0.8871 | $0.0246 | 7,195.0 | +1.01% |
| Jan 22, 2026 | $0.92 | $0.89 | $0.03 | 15,350.0 | -0.50% |
| Jan 21, 2026 | $0.92 | $0.86 | $0.06 | 202,916.0 | +1.59% |
| Jan 20, 2026 | $0.90 | $0.88 | $0.02 | 9,421.0 | -0.45% |
| Jan 16, 2026 | $0.90 | $0.8745 | $0.0255 | 18,895.0 | -0.57% |
| Jan 15, 2026 | $0.90 | $0.88 | $0.02 | 18,389.0 | +0.58% |
| Jan 14, 2026 | $0.90 | $0.88 | $0.02 | 21,244.0 | +0.56% |
| Jan 13, 2026 | $0.91 | $0.88 | $0.03 | 7,722.0 | -2.21% |
| Jan 12, 2026 | $1.00 | $0.8902 | $0.1098 | 74,448.0 | -3.23% |
| Jan 09, 2026 | $0.9994 | $0.88 | $0.1194 | 38,842.0 | -2.11% |
| Jan 08, 2026 | $0.98 | $0.93 | $0.05 | 10,141.0 | -4.05% |
| Jan 07, 2026 | $1.00 | $0.98 | $0.02 | 17,596.0 | -0.99% |
| Jan 06, 2026 | $1.00 | $0.99 | $0.01 | 29,857.0 | +0.00% |
| Jan 05, 2026 | $1.05 | $0.98 | $0.07 | 20,294.0 | -0.99% |
| Jan 02, 2026 | $1.03 | $0.9699 | $0.0601 | 12,695.0 | +4.85% |
| Dec 31, 2025 | $0.9766 | $0.915 | $0.0616 | 38,046.0 | +1.03% |
| Dec 30, 2025 | $0.9999 | $0.90 | $0.0999 | 53,997.0 | +0.18% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $1.05 | $0.86 | $0.19 | 544,135.0 | -6.57% |
Zenvia Inc Stock (ZENV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.27 | $0.90 | $0.37 | 533,049.0 | -20.54% |
| Nov, 2025 | $1.46 | $1.13 | $0.33 | 631,243.0 | -11.11% |
| Oct, 2025 | $1.49 | $1.26 | $0.23 | 616,720.0 | +0.75% |
| Sep, 2025 | $1.85 | $1.13 | $0.72 | 2,259,142.0 | -15.46% |
| Aug, 2025 | $1.75 | $1.43 | $0.32 | 746,690.0 | +7.46% |
| 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% |
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):