Skip to main content
Ensysce Biosciences, Inc. (ENSC)
NASDAQ: ENSC · Real-Time Price · USD
0.538
-0.009 (-1.66%)
At close: Mar 9, 2026, 4:00 PM EDT
0.525
-0.013 (-2.42%)
After-hours: Mar 9, 2026, 6:05 PM EDT

Ensysce Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.530.550.510.540.54-1.66%379,014
Mar 6, 20260.510.550.490.550.551.52%676,220
Mar 5, 20260.500.750.500.540.546.73%8,838,039
Mar 4, 20260.490.510.470.500.50-1.00%1,000,738
Mar 3, 20260.580.580.490.510.51-15.00%1,947,819
Mar 2, 20260.500.600.430.600.60-3.72%6,954,630
Feb 27, 20260.640.770.570.620.6257.77%282,472,165
Feb 26, 20260.410.410.360.400.40-0.38%1,515,064
Feb 25, 20260.400.410.380.400.401.10%1,412,991
Feb 24, 20260.370.390.350.390.395.66%442,833
Feb 23, 20260.370.370.350.370.37-6.62%581,986
Feb 20, 20260.380.400.370.400.40-0.75%3,719,275
Feb 19, 20260.380.400.350.400.402.85%694,708
Feb 18, 20260.400.400.310.390.39-10.28%2,101,360
Feb 17, 20260.440.700.380.430.43-0.23%30,830,556
Feb 13, 20260.400.450.390.440.445.33%418,749
Feb 12, 20260.390.410.370.410.410.98%340,696
Feb 11, 20260.440.450.380.410.41-7.24%863,595
Feb 10, 20260.460.480.430.440.44-27.48%1,595,708
Feb 9, 20260.460.660.420.610.6131.77%8,141,345
Feb 6, 20260.480.490.380.460.460.52%264,135
Feb 5, 20260.580.580.420.460.46-19.35%296,050
Feb 4, 20260.630.630.530.570.57-6.66%211,129
Feb 3, 20260.700.700.590.610.61-14.10%216,199
Feb 2, 20260.690.720.690.710.71-2.26%121,424
Jan 30, 20260.730.730.690.730.730.86%106,197
Jan 29, 20260.790.790.700.720.72-8.66%170,704
Jan 28, 20260.840.860.770.790.79-6.92%103,811
Jan 27, 20260.910.930.840.850.85-4.31%89,762
Jan 26, 20260.910.920.840.890.893.03%65,425
Jan 23, 20260.900.940.840.860.86-3.34%68,812
Jan 22, 20260.940.940.860.890.89-3.20%92,001
Jan 21, 20260.920.940.870.920.92-2.23%137,077
Jan 20, 20260.820.950.760.940.9411.53%207,650
Jan 16, 20260.900.930.820.840.84-6.46%108,066
Jan 15, 20260.950.950.880.900.90-3.23%76,653
Jan 14, 20260.950.950.900.930.930.50%59,438
Jan 13, 20260.940.940.890.930.932.24%137,788
Jan 12, 20260.971.000.890.910.91-11.26%158,407
Jan 9, 20261.111.121.001.021.02-3.77%97,169
Jan 8, 20261.101.121.031.061.06-0.93%131,630
Jan 7, 20261.021.080.981.071.075.94%109,166
Jan 6, 20261.101.100.981.011.01-2.88%97,693
Jan 5, 20260.951.080.951.041.0410.64%150,730
Jan 2, 20260.910.940.890.940.942.17%52,198
Dec 31, 20250.960.960.900.920.92-0.55%161,136
Dec 30, 20250.981.000.860.930.93-8.41%317,191
Dec 29, 20251.071.090.991.011.01-8.18%205,116
Dec 26, 20251.091.141.081.101.10-0.90%61,234
Dec 24, 20251.121.131.081.111.11-0.89%28,664
Dec 23, 20251.131.151.111.121.12-5.08%82,231
Dec 22, 20251.161.241.151.181.181.72%89,500
Dec 19, 20251.171.191.141.161.161.75%71,781
Dec 18, 20251.121.211.081.141.140.88%109,510
Dec 17, 20251.171.191.111.131.13-4.24%150,999
Dec 16, 20251.261.271.141.181.18-5.60%193,322
Dec 15, 20251.421.421.231.251.25-12.28%267,034
Dec 12, 20251.381.451.351.431.430.35%89,563
Dec 11, 20251.581.591.401.421.42-10.13%282,940
Dec 10, 20251.501.601.401.581.5811.27%655,757
Dec 9, 20251.371.601.261.421.42-11.25%5,958,669
Dec 8, 20251.641.651.551.601.60-2.44%68,926
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%98,965
Dec 1, 20251.731.851.641.641.64-7.34%48,164
Nov 28, 20251.801.821.741.771.77-51,399
Nov 26, 20251.701.801.681.771.774.12%90,128
Nov 25, 20251.621.721.621.701.701.80%25,699
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