Zenvia Inc. (ZENV)
NASDAQ: ZENV
· Real-Time Price · USD
1.63
-0.01 (-0.61%)
At close: Aug 14, 2025, 3:59 PM
1.63
0.00%
After-hours: Aug 14, 2025, 04:10 PM EDT
ZENV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.64 | 1.68 | 1.60 | 1.63 | 1.63 | -0.61% | 5,938 |
| Aug 13, 2025 | 1.59 | 1.70 | 1.59 | 1.64 | 1.64 | 3.80% | 19,272 |
| Aug 12, 2025 | 1.69 | 1.75 | 1.58 | 1.58 | 1.58 | -5.95% | 82,609 |
| Aug 11, 2025 | 1.70 | 1.70 | 1.48 | 1.68 | 1.68 | 0.60% | 24,500 |
| Aug 8, 2025 | 1.56 | 1.68 | 1.49 | 1.67 | 1.67 | 7.74% | 56,526 |
| Aug 7, 2025 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 1.97% | 22,963 |
| Aug 6, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 1.33% | 101,284 |
| Aug 5, 2025 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | 0.67% | 5,927 |
| Aug 4, 2025 | 1.48 | 1.49 | 1.43 | 1.49 | 1.49 | 2.05% | 3,649 |
| Aug 1, 2025 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 8,422 |
| Jul 31, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 12,200 |
| Jul 30, 2025 | 1.50 | 1.53 | 1.45 | 1.50 | 1.50 | 0.00% | 12,309 |
| Jul 29, 2025 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | -1.32% | 42,625 |
| Jul 28, 2025 | 1.52 | 1.52 | 1.45 | 1.52 | 1.52 | 1.33% | 27,740 |
| Jul 25, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 15,009 |
| Jul 24, 2025 | 1.54 | 1.58 | 1.49 | 1.53 | 1.53 | -0.65% | 19,600 |
| Jul 23, 2025 | 1.53 | 1.59 | 1.47 | 1.54 | 1.54 | 0.65% | 16,606 |
| Jul 22, 2025 | 1.47 | 1.59 | 1.46 | 1.53 | 1.53 | 5.52% | 70,500 |
| Jul 21, 2025 | 1.49 | 1.53 | 1.43 | 1.45 | 1.45 | -2.68% | 27,800 |
| Jul 18, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 0.00% | 12,900 |