Skip to main content
Ensysce Biosciences, Inc. (ENSC)
NASDAQ: ENSC · Real-Time Price · USD
1.640
+0.010 (0.61%)
At close: Dec 5, 2025, 4:00 PM EST
1.660
+0.020 (1.22%)
After-hours: Dec 5, 2025, 4:32 PM EST

Ensysce Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.671.691.611.641.640.61%37,850
Dec 4, 20251.621.681.521.631.632.52%55,994
Dec 3, 20251.571.591.461.591.591.60%49,033
Dec 2, 20251.651.691.551.571.57-4.57%73,991
Dec 1, 20251.731.851.641.641.64-7.34%48,164
Nov 28, 20251.801.821.741.771.77-51,351
Nov 26, 20251.701.801.681.771.774.12%90,128
Nov 25, 20251.621.721.621.701.701.80%25,499
Nov 24, 20251.591.691.531.671.675.03%57,176
Nov 21, 20251.621.661.591.591.59-1.24%64,759
Nov 20, 20251.801.851.531.611.61-12.02%344,268
Nov 19, 20251.951.951.781.831.83-5.18%99,739
Nov 18, 20252.042.041.871.931.93-1.53%93,858
Nov 17, 20252.012.161.961.961.96-4.85%195,334
Nov 14, 20252.042.172.032.062.06-0.48%65,859
Nov 13, 20252.062.122.022.072.070.49%31,755
Nov 12, 20252.052.172.032.062.060.98%87,233
Nov 11, 20252.092.101.952.042.040.49%55,583
Nov 10, 20252.062.102.022.032.03-1.46%78,493
Nov 7, 20252.062.122.042.062.06-0.48%52,060
Nov 6, 20252.082.142.042.072.07-0.48%36,153
Nov 5, 20252.052.092.032.082.08-16,936
Nov 4, 20252.072.142.052.082.08-3.26%114,619
Nov 3, 20252.132.232.092.152.15-1.38%45,040
Oct 31, 20252.152.182.132.182.180.93%35,274
Oct 30, 20252.092.172.052.162.163.35%36,306
Oct 29, 20252.192.232.042.092.09-0.95%46,581
Oct 28, 20252.132.192.072.112.11-1.40%39,612
Oct 27, 20252.222.262.112.142.14-4.04%44,838
Oct 24, 20252.092.242.092.232.235.69%56,216
Oct 23, 20252.192.192.032.112.110.48%98,662
Oct 22, 20252.332.332.042.102.10-9.48%150,365
Oct 21, 20252.552.572.202.322.32-9.02%127,780
Oct 20, 20252.402.662.352.552.557.14%204,502
Oct 17, 20252.502.572.342.382.38-7.39%71,827
Oct 16, 20252.482.752.482.572.574.05%247,852
Oct 15, 20252.472.492.392.472.47-68,849
Oct 14, 20252.282.502.252.472.476.47%86,318
Oct 13, 20252.252.432.182.322.323.11%316,938
Oct 10, 20252.302.352.242.252.25-3.43%104,505
Oct 9, 20252.432.582.262.332.33-5.28%199,634
Oct 8, 20252.482.632.352.462.461.65%874,319
Oct 7, 20252.502.502.362.422.42-0.41%64,526
Oct 6, 20252.612.642.352.432.43-4.33%265,172
Oct 3, 20252.392.552.392.542.543.67%80,616
Oct 2, 20252.442.492.382.452.450.82%107,229
Oct 1, 20252.322.472.302.432.432.53%111,218
Sep 30, 20252.372.432.222.372.371.28%183,108
Sep 29, 20252.242.522.242.342.344.46%448,151
Sep 26, 20252.212.302.162.242.24-0.88%93,745
Sep 25, 20252.262.282.172.262.261.35%71,830
Sep 24, 20252.112.252.112.232.234.69%49,490
Sep 23, 20252.142.292.132.132.13-2.74%64,667
Sep 22, 20252.142.302.122.192.192.82%189,766
Sep 19, 20252.112.142.082.132.131.43%74,463
Sep 18, 20252.112.142.082.102.10-35,511
Sep 17, 20252.072.142.072.102.10-0.47%41,387
Sep 16, 20252.072.142.032.112.111.93%60,114
Sep 15, 20252.122.122.032.072.07-1.90%98,108
Sep 12, 20252.122.132.072.112.11-0.94%37,956
Sep 11, 20252.162.182.052.132.13-0.47%46,418
Sep 10, 20252.142.192.022.142.140.94%60,215
Sep 9, 20252.122.162.072.122.120.95%58,901
Sep 8, 20252.132.142.022.102.10-1.64%115,645
Sep 5, 20252.152.182.092.142.14-0.70%30,125
Sep 4, 20252.202.212.102.152.15-0.92%64,617
Sep 3, 20252.092.202.082.172.174.33%75,673
Sep 2, 20252.052.122.032.082.08-0.48%44,650
Aug 29, 20252.082.112.042.092.09-0.48%25,416
Aug 28, 20252.092.132.052.102.100.96%50,701
Aug 27, 20252.062.132.052.082.080.97%50,795
Aug 26, 20252.072.112.052.062.060.49%40,395
Aug 25, 20252.052.122.052.052.05-67,296
Aug 22, 20252.072.122.032.052.05-0.97%74,452
Aug 21, 20252.032.092.012.072.070.24%27,097
Aug 20, 20252.032.082.002.072.071.72%49,406
Aug 19, 20252.102.122.022.032.03-4.69%72,168
Aug 18, 20252.062.132.042.132.133.90%60,352
Aug 15, 20252.102.112.022.052.05-0.49%112,418
Aug 14, 20252.122.162.062.062.06-4.19%99,921
Aug 13, 20252.092.152.092.152.152.87%212,001
Aug 12, 20252.012.131.992.092.090.48%197,298
Aug 11, 20252.142.162.072.082.08-4.59%221,174
Aug 8, 20252.102.252.052.182.184.81%118,055
Aug 7, 20252.102.162.042.082.08-1.89%126,991
Aug 6, 20252.222.222.102.122.12-4.93%141,249
Aug 5, 20252.132.282.062.232.233.72%230,223
Aug 4, 20252.012.192.002.152.154.88%316,035
Aug 1, 20252.062.181.982.052.05-1.91%438,215
Jul 31, 20252.302.371.952.092.090.48%14,994,679
Jul 30, 20252.162.192.022.082.08-5.45%66,450
Jul 29, 20252.292.292.142.202.20-3.93%51,692
Jul 28, 20252.242.312.222.292.292.23%57,310
Jul 25, 20252.202.362.182.242.241.82%101,308
Jul 24, 20252.252.262.192.202.20-1.35%23,183
Jul 23, 20252.142.272.082.232.231.36%59,429
Jul 22, 20252.162.252.102.202.201.38%95,588
Jul 21, 20252.172.192.102.172.171.88%60,245
Jul 18, 20252.152.172.072.132.13-1.39%77,074
Jul 17, 20252.172.172.112.162.16-54,291