Zenvia Inc. (ZENV)
NASDAQ: ZENV
· Real-Time Price · USD
1.44
0.11 (8.27%)
At close: Sep 24, 2025, 3:59 PM
1.42
-1.39%
After-hours: Sep 24, 2025, 06:45 PM EDT
ZENV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.32 | 1.45 | 1.30 | 1.45 | 1.45 | 9.02% | 192,336 |
| Sep 23, 2025 | 1.32 | 1.36 | 1.27 | 1.33 | 1.33 | 0.76% | 42,900 |
| Sep 22, 2025 | 1.24 | 1.34 | 1.20 | 1.32 | 1.32 | 5.60% | 151,011 |
| Sep 19, 2025 | 1.15 | 1.28 | 1.15 | 1.25 | 1.25 | 6.84% | 88,540 |
| Sep 18, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 62,600 |
| Sep 17, 2025 | 1.21 | 1.23 | 1.13 | 1.16 | 1.16 | -2.52% | 120,242 |
| Sep 16, 2025 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | 0.85% | 130,547 |
| Sep 15, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 106,718 |
| Sep 12, 2025 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -6.02% | 162,000 |
| Sep 11, 2025 | 1.45 | 1.56 | 1.23 | 1.33 | 1.33 | -25.70% | 525,800 |
| Sep 10, 2025 | 1.60 | 1.85 | 1.58 | 1.79 | 1.79 | 14.74% | 374,819 |
| Sep 9, 2025 | 1.56 | 1.56 | 1.51 | 1.56 | 1.56 | -1.27% | 26,800 |
| Sep 8, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 4.64% | 21,805 |
| Sep 5, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -3.21% | 22,302 |
| Sep 4, 2025 | 1.57 | 1.62 | 1.53 | 1.56 | 1.56 | -2.50% | 35,824 |
| Sep 3, 2025 | 1.61 | 1.64 | 1.57 | 1.60 | 1.60 | 0.00% | 6,018 |
| Sep 2, 2025 | 1.55 | 1.63 | 1.53 | 1.60 | 1.60 | 0.63% | 16,848 |
| Aug 29, 2025 | 1.55 | 1.64 | 1.55 | 1.59 | 1.59 | 2.58% | 123,519 |
| Aug 28, 2025 | 1.60 | 1.61 | 1.50 | 1.55 | 1.55 | -3.13% | 13,247 |
| Aug 27, 2025 | 1.56 | 1.65 | 1.56 | 1.60 | 1.60 | 3.23% | 60,700 |