Zenvia Inc. (ZENV)
NASDAQ: ZENV
· Real-Time Price · USD
1.35
0.07 (5.47%)
At close: Oct 03, 2025, 3:59 PM
1.37
1.48%
After-hours: Oct 03, 2025, 05:24 PM EDT
ZENV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.30 | 1.39 | 1.30 | 1.35 | 1.35 | 5.47% | 53,748 |
| Oct 2, 2025 | 1.33 | 1.34 | 1.26 | 1.28 | 1.28 | -3.76% | 50,962 |
| Oct 1, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 13,000 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -3.60% | 48,900 |
| Sep 29, 2025 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | 4.51% | 24,364 |
| Sep 26, 2025 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -5.67% | 25,057 |
| Sep 25, 2025 | 1.41 | 1.45 | 1.34 | 1.41 | 1.41 | -2.76% | 127,206 |
| Sep 24, 2025 | 1.32 | 1.45 | 1.29 | 1.45 | 1.45 | 9.02% | 193,810 |
| Sep 23, 2025 | 1.32 | 1.36 | 1.27 | 1.33 | 1.33 | 0.76% | 42,905 |
| 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 |
Page 1 of 53