Ensysce Biosciences, Inc. (ENSC)

NASDAQ: ENSC · Real-Time Price · USD

0.383

+0.000 (0.08%)

At close: Apr 28, 2026, 4:00 PM EDT

0.381

-0.002 (-0.63%)

After-hours: Apr 28, 2026, 7:38 PM EDT

Ensysce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.40	0.40	0.37	0.38	0.38	0.08%	134,046
Apr 27, 2026	0.40	0.41	0.35	0.38	0.38	-7.63%	570,122
Apr 24, 2026	0.44	0.44	0.41	0.41	0.41	-2.31%	261,010
Apr 23, 2026	0.44	0.44	0.40	0.42	0.42	-2.12%	261,082
Apr 22, 2026	0.45	0.46	0.42	0.43	0.43	-4.12%	239,550
Apr 21, 2026	0.49	0.49	0.44	0.45	0.45	-6.69%	298,986
Apr 20, 2026	0.51	0.51	0.47	0.48	0.48	-3.16%	210,211
Apr 17, 2026	0.51	0.54	0.49	0.50	0.50	-1.96%	274,937
Apr 16, 2026	0.54	0.54	0.48	0.51	0.51	-4.69%	210,622
Apr 15, 2026	0.52	0.54	0.50	0.54	0.54	2.90%	110,389
Apr 14, 2026	0.54	0.56	0.50	0.52	0.52	-5.66%	208,447
Apr 13, 2026	0.47	0.60	0.45	0.55	0.55	18.67%	640,731
Apr 10, 2026	0.49	0.50	0.46	0.46	0.46	-4.03%	183,423
Apr 9, 2026	0.50	0.51	0.46	0.48	0.48	-2.22%	262,415
Apr 8, 2026	0.56	0.57	0.49	0.50	0.50	-14.08%	298,253
Apr 7, 2026	0.55	0.60	0.53	0.58	0.58	3.04%	410,568
Apr 6, 2026	0.58	0.58	0.53	0.56	0.56	-8.28%	252,717
Apr 2, 2026	0.54	0.61	0.52	0.61	0.61	11.44%	233,340
Apr 1, 2026	0.53	0.57	0.53	0.55	0.55	1.58%	214,251
Mar 31, 2026	0.50	0.56	0.49	0.54	0.54	4.77%	421,644
Mar 30, 2026	0.54	0.54	0.50	0.51	0.51	-2.56%	199,333
Mar 27, 2026	0.54	0.56	0.48	0.53	0.53	-3.56%	361,948
Mar 26, 2026	0.54	0.55	0.52	0.55	0.55	-1.94%	173,711
Mar 25, 2026	0.55	0.58	0.54	0.56	0.56	1.05%	170,602
Mar 24, 2026	0.57	0.57	0.53	0.55	0.55	-5.67%	173,432
Mar 23, 2026	0.57	0.59	0.52	0.59	0.59	0.19%	433,748
Mar 20, 2026	0.56	0.60	0.53	0.58	0.58	1.58%	586,388
Mar 19, 2026	0.59	0.61	0.52	0.58	0.58	-8.92%	1,369,527
Mar 18, 2026	0.48	0.65	0.45	0.63	0.63	32.91%	7,782,668
Mar 17, 2026	0.43	0.48	0.43	0.48	0.48	10.57%	303,205
Mar 16, 2026	0.42	0.44	0.40	0.43	0.43	5.55%	336,646
Mar 13, 2026	0.45	0.46	0.41	0.41	0.41	-6.22%	289,657
Mar 12, 2026	0.45	0.46	0.42	0.43	0.43	-5.30%	343,199
Mar 11, 2026	0.49	0.50	0.43	0.46	0.46	-7.28%	664,322
Mar 10, 2026	0.52	0.53	0.49	0.49	0.49	-8.12%	550,432
Mar 9, 2026	0.53	0.55	0.51	0.54	0.54	-1.66%	390,157
Mar 6, 2026	0.51	0.55	0.49	0.55	0.55	1.52%	709,452
Mar 5, 2026	0.50	0.75	0.50	0.54	0.54	6.73%	8,940,694
Mar 4, 2026	0.49	0.51	0.47	0.50	0.50	-1.00%	1,021,875
Mar 3, 2026	0.58	0.58	0.49	0.51	0.51	-15.00%	1,982,592
Mar 2, 2026	0.50	0.60	0.43	0.60	0.60	-3.72%	7,048,487
Feb 27, 2026	0.64	0.77	0.57	0.62	0.62	57.77%	282,472,165
Feb 26, 2026	0.41	0.41	0.36	0.40	0.40	-0.38%	1,515,064
Feb 25, 2026	0.40	0.41	0.38	0.40	0.40	1.10%	1,412,991
Feb 24, 2026	0.37	0.39	0.35	0.39	0.39	5.66%	442,833
Feb 23, 2026	0.37	0.37	0.35	0.37	0.37	-6.62%	581,986
Feb 20, 2026	0.38	0.40	0.37	0.40	0.40	-0.75%	3,719,275
Feb 19, 2026	0.38	0.40	0.35	0.40	0.40	2.85%	694,708
Feb 18, 2026	0.40	0.40	0.31	0.39	0.39	-10.28%	2,101,360
Feb 17, 2026	0.44	0.70	0.38	0.43	0.43	-0.23%	30,830,556
Feb 13, 2026	0.40	0.45	0.39	0.44	0.44	5.33%	418,749
Feb 12, 2026	0.39	0.41	0.37	0.41	0.41	0.98%	340,696
Feb 11, 2026	0.44	0.45	0.38	0.41	0.41	-7.24%	863,595
Feb 10, 2026	0.46	0.48	0.43	0.44	0.44	-27.48%	1,595,708
Feb 9, 2026	0.46	0.66	0.42	0.61	0.61	31.77%	8,141,345
Feb 6, 2026	0.48	0.49	0.38	0.46	0.46	0.52%	264,135
Feb 5, 2026	0.58	0.58	0.42	0.46	0.46	-19.35%	296,050
Feb 4, 2026	0.63	0.63	0.53	0.57	0.57	-6.66%	211,129
Feb 3, 2026	0.70	0.70	0.59	0.61	0.61	-14.10%	216,199
Feb 2, 2026	0.69	0.72	0.69	0.71	0.71	-2.26%	121,424
Jan 30, 2026	0.73	0.73	0.69	0.73	0.73	0.86%	106,197
Jan 29, 2026	0.79	0.79	0.70	0.72	0.72	-8.66%	170,704
Jan 28, 2026	0.84	0.86	0.77	0.79	0.79	-6.92%	103,811
Jan 27, 2026	0.91	0.93	0.84	0.85	0.85	-4.31%	89,762
Jan 26, 2026	0.91	0.92	0.84	0.89	0.89	3.03%	65,425
Jan 23, 2026	0.90	0.94	0.84	0.86	0.86	-3.34%	68,812
Jan 22, 2026	0.94	0.94	0.86	0.89	0.89	-3.20%	92,001
Jan 21, 2026	0.92	0.94	0.87	0.92	0.92	-2.23%	137,077
Jan 20, 2026	0.82	0.95	0.76	0.94	0.94	11.53%	207,650
Jan 16, 2026	0.90	0.93	0.82	0.84	0.84	-6.46%	108,066
Jan 15, 2026	0.95	0.95	0.88	0.90	0.90	-3.23%	76,653
Jan 14, 2026	0.95	0.95	0.90	0.93	0.93	0.50%	59,438
Jan 13, 2026	0.94	0.94	0.89	0.93	0.93	2.24%	137,788
Jan 12, 2026	0.97	1.00	0.89	0.91	0.91	-11.26%	158,407
Jan 9, 2026	1.11	1.12	1.00	1.02	1.02	-3.77%	97,169
Jan 8, 2026	1.10	1.12	1.03	1.06	1.06	-0.93%	131,630
Jan 7, 2026	1.02	1.08	0.98	1.07	1.07	5.94%	109,166
Jan 6, 2026	1.10	1.10	0.98	1.01	1.01	-2.88%	97,693
Jan 5, 2026	0.95	1.08	0.95	1.04	1.04	10.64%	150,730
Jan 2, 2026	0.91	0.94	0.89	0.94	0.94	2.17%	52,198
Dec 31, 2025	0.96	0.96	0.90	0.92	0.92	-0.55%	161,136
Dec 30, 2025	0.98	1.00	0.86	0.93	0.93	-8.41%	317,191
Dec 29, 2025	1.07	1.09	0.99	1.01	1.01	-8.18%	205,116
Dec 26, 2025	1.09	1.14	1.08	1.10	1.10	-0.90%	61,234
Dec 24, 2025	1.12	1.13	1.08	1.11	1.11	-0.89%	28,664
Dec 23, 2025	1.13	1.15	1.11	1.12	1.12	-5.08%	82,231
Dec 22, 2025	1.16	1.24	1.15	1.18	1.18	1.72%	89,500
Dec 19, 2025	1.17	1.19	1.14	1.16	1.16	1.75%	71,781
Dec 18, 2025	1.12	1.21	1.08	1.14	1.14	0.88%	109,510
Dec 17, 2025	1.17	1.19	1.11	1.13	1.13	-4.24%	150,999
Dec 16, 2025	1.26	1.27	1.14	1.18	1.18	-5.60%	193,322
Dec 15, 2025	1.42	1.42	1.23	1.25	1.25	-12.28%	267,034
Dec 12, 2025	1.38	1.45	1.35	1.43	1.43	0.35%	89,563
Dec 11, 2025	1.58	1.59	1.40	1.42	1.42	-10.13%	282,940
Dec 10, 2025	1.50	1.60	1.40	1.58	1.58	11.27%	655,757
Dec 9, 2025	1.37	1.60	1.26	1.42	1.42	-11.25%	5,958,669
Dec 8, 2025	1.64	1.65	1.55	1.60	1.60	-2.44%	68,926
Dec 5, 2025	1.67	1.69	1.61	1.64	1.64	0.61%	37,850
Dec 4, 2025	1.62	1.68	1.52	1.63	1.63	2.52%	55,994
Dec 3, 2025	1.57	1.59	1.46	1.59	1.59	1.60%	49,033