Get the Stockscreener App
0.8505
1.68%
-0.0145
Pre-market:
.84
-0.0105
-1.23%
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 February 18, 2026, is $0.8505.
- 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 35.00% to $0.8505 now.
- The 52-week high stock price for ZENV is $2.32, representing a 172.78% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for ZENV is $0.745, indicating a -12.40% decrease from the current share price, occurred on February 12, 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 |
|---|---|---|---|---|---|
| Feb 18, 2026 | $0.9146 | $0.84 | $0.0746 | 15,917.0 | -1.68% |
| Feb 17, 2026 | $1.00 | $0.7898 | $0.2102 | 14,433.0 | +3.59% |
| Feb 13, 2026 | $0.89 | $0.7521 | $0.1379 | 24,090.0 | -1.42% |
| Feb 12, 2026 | $0.873 | $0.745 | $0.128 | 128,488.0 | -3.60% |
| Feb 11, 2026 | $0.89 | $0.8021 | $0.0879 | 3,705.0 | +3.85% |
| Feb 10, 2026 | $0.846 | $0.8161 | $0.0299 | 2,207.0 | +0.71% |
| Feb 09, 2026 | $0.89 | $0.835 | $0.055 | 13,515.0 | -1.18% |
| Feb 06, 2026 | $0.87 | $0.80 | $0.07 | 19,372.0 | -1.17% |
| Feb 05, 2026 | $0.87 | $0.83 | $0.04 | 19,905.0 | +1.19% |
| Feb 04, 2026 | $0.8846 | $0.85 | $0.0346 | 3,460.0 | -1.16% |
| Feb 03, 2026 | $0.9955 | $0.86 | $0.1355 | 7,027.0 | -4.64% |
| Feb 02, 2026 | $0.9723 | $0.862 | $0.1103 | 7,840.0 | +1.10% |
| Jan 30, 2026 | $0.902 | $0.88 | $0.022 | 5,465.0 | +1.20% |
| Jan 29, 2026 | $0.96 | $0.8814 | $0.0786 | 3,203.0 | -7.23% |
| Jan 28, 2026 | $0.9998 | $0.92 | $0.0798 | 45,150.0 | +5.57% |
| 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% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $1.00 | $0.745 | $0.255 | 275,876.0 | -4.65% |
| Jan, 2026 | $1.05 | $0.86 | $0.19 | 589,136.0 | -7.40% |
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% |
7.60%
6.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):