Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
1.980
-0.110 (-5.26%)
At close: Mar 5, 2026, 4:00 PM EST
2.010
+0.030 (1.52%)
Pre-market: Mar 6, 2026, 8:18 AM EST
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.10 | 2.10 | 1.93 | 1.98 | 1.98 | -5.26% | 92,089 |
| Mar 4, 2026 | 2.06 | 2.15 | 2.06 | 2.09 | 2.09 | -0.48% | 61,723 |
| Mar 3, 2026 | 2.14 | 2.20 | 2.04 | 2.10 | 2.10 | -6.67% | 65,965 |
| Mar 2, 2026 | 2.20 | 2.34 | 2.16 | 2.25 | 2.25 | -4.26% | 89,888 |
| Feb 27, 2026 | 2.26 | 2.35 | 2.12 | 2.35 | 2.35 | 1.29% | 67,536 |
| Feb 26, 2026 | 2.29 | 2.35 | 2.17 | 2.32 | 2.32 | -3.33% | 116,080 |
| Feb 25, 2026 | 2.20 | 2.47 | 2.13 | 2.40 | 2.40 | 9.09% | 333,107 |
| Feb 24, 2026 | 1.98 | 2.22 | 1.98 | 2.20 | 2.20 | 6.80% | 117,892 |
| Feb 23, 2026 | 2.06 | 2.09 | 1.98 | 2.06 | 2.06 | -7.21% | 92,010 |
| Feb 20, 2026 | 2.11 | 2.28 | 2.01 | 2.22 | 2.22 | -8.26% | 604,183 |
| Feb 19, 2026 | 2.46 | 2.47 | 2.23 | 2.42 | 2.42 | 8.04% | 17,788,382 |
| Feb 18, 2026 | 2.16 | 2.36 | 2.14 | 2.24 | 2.24 | 7.69% | 103,778 |
| Feb 17, 2026 | 2.10 | 2.12 | 1.98 | 2.08 | 2.08 | -0.95% | 23,694 |
| Feb 13, 2026 | 2.00 | 2.11 | 1.99 | 2.10 | 2.10 | 3.96% | 28,353 |
| Feb 12, 2026 | 2.13 | 2.16 | 1.96 | 2.02 | 2.02 | -4.27% | 34,061 |
| Feb 11, 2026 | 2.16 | 2.19 | 2.02 | 2.11 | 2.11 | -1.86% | 28,038 |
| Feb 10, 2026 | 2.13 | 2.23 | 2.11 | 2.15 | 2.15 | 1.90% | 52,435 |
| Feb 9, 2026 | 2.35 | 2.37 | 2.04 | 2.11 | 2.11 | -10.97% | 79,598 |
| Feb 6, 2026 | 2.58 | 2.59 | 2.14 | 2.37 | 2.37 | -9.89% | 81,852 |
| Feb 5, 2026 | 2.75 | 2.81 | 2.59 | 2.63 | 2.63 | -7.39% | 46,434 |
| Feb 4, 2026 | 2.91 | 2.93 | 2.76 | 2.84 | 2.84 | -3.73% | 32,955 |
| Feb 3, 2026 | 3.05 | 3.05 | 2.78 | 2.95 | 2.95 | 1.37% | 24,373 |
| Feb 2, 2026 | 2.74 | 3.11 | 2.71 | 2.91 | 2.91 | - | 49,287 |
| Jan 30, 2026 | 3.02 | 3.13 | 2.91 | 2.91 | 2.91 | -5.21% | 56,664 |
| Jan 29, 2026 | 3.41 | 3.41 | 3.02 | 3.07 | 3.07 | -12.03% | 200,258 |
| Jan 28, 2026 | 3.61 | 3.67 | 3.40 | 3.49 | 3.49 | -21.31% | 246,676 |
| Jan 27, 2026 | 4.20 | 4.67 | 4.12 | 4.44 | 4.44 | 6.61% | 72,746 |
| Jan 26, 2026 | 4.04 | 4.27 | 4.00 | 4.16 | 4.16 | -1.65% | 23,322 |
| Jan 23, 2026 | 4.20 | 4.33 | 4.19 | 4.23 | 4.23 | -0.70% | 11,177 |
| Jan 22, 2026 | 4.14 | 4.32 | 4.07 | 4.26 | 4.26 | 2.16% | 30,542 |
| Jan 21, 2026 | 3.76 | 4.20 | 3.76 | 4.17 | 4.17 | 3.22% | 38,506 |
| Jan 20, 2026 | 3.78 | 4.17 | 3.78 | 4.04 | 4.04 | 3.06% | 59,081 |
| Jan 16, 2026 | 4.00 | 4.07 | 3.86 | 3.92 | 3.92 | -3.92% | 27,978 |
| Jan 15, 2026 | 4.06 | 4.24 | 3.91 | 4.08 | 4.08 | -1.69% | 55,190 |
| Jan 14, 2026 | 3.76 | 4.23 | 3.67 | 4.15 | 4.15 | 10.37% | 100,175 |
| Jan 13, 2026 | 3.82 | 3.84 | 3.68 | 3.76 | 3.76 | -1.57% | 44,705 |
| Jan 12, 2026 | 3.91 | 3.95 | 3.76 | 3.82 | 3.82 | -3.54% | 74,078 |
| Jan 9, 2026 | 4.18 | 4.18 | 3.95 | 3.96 | 3.96 | -2.94% | 22,335 |
| Jan 8, 2026 | 4.15 | 4.29 | 4.08 | 4.08 | 4.08 | -1.69% | 25,248 |
| Jan 7, 2026 | 4.09 | 4.20 | 4.00 | 4.15 | 4.15 | 2.72% | 18,110 |
| Jan 6, 2026 | 4.06 | 4.08 | 3.83 | 4.04 | 4.04 | 0.25% | 29,668 |
| Jan 5, 2026 | 3.71 | 4.09 | 3.71 | 4.03 | 4.03 | 9.81% | 39,540 |
| Jan 2, 2026 | 3.61 | 3.75 | 3.50 | 3.67 | 3.67 | 1.10% | 43,192 |
| Dec 31, 2025 | 3.92 | 3.92 | 3.60 | 3.63 | 3.63 | -7.16% | 44,896 |
| Dec 30, 2025 | 3.76 | 3.98 | 3.70 | 3.91 | 3.91 | 5.11% | 76,852 |
| Dec 29, 2025 | 4.29 | 4.30 | 3.71 | 3.72 | 3.72 | -9.49% | 224,935 |
| Dec 26, 2025 | 4.61 | 4.61 | 4.11 | 4.11 | 4.11 | -11.42% | 78,180 |
| Dec 24, 2025 | 4.74 | 4.83 | 4.62 | 4.64 | 4.64 | -0.64% | 27,863 |
| Dec 23, 2025 | 5.15 | 5.15 | 4.65 | 4.67 | 4.67 | -10.88% | 75,590 |
| Dec 22, 2025 | 5.08 | 5.34 | 5.04 | 5.24 | 5.24 | 3.15% | 71,654 |
| Dec 19, 2025 | 4.95 | 5.15 | 4.90 | 5.08 | 5.08 | 0.49% | 62,353 |
| Dec 18, 2025 | 5.61 | 5.68 | 4.98 | 5.06 | 5.06 | -8.59% | 93,207 |
| Dec 17, 2025 | 5.25 | 5.79 | 5.20 | 5.53 | 5.53 | 5.53% | 81,966 |
| Dec 16, 2025 | 4.98 | 5.37 | 4.85 | 5.24 | 5.24 | -2.24% | 104,836 |
| Dec 15, 2025 | 5.15 | 5.55 | 4.55 | 5.36 | 5.36 | -1.29% | 203,275 |
| Dec 12, 2025 | 6.23 | 6.23 | 5.35 | 5.43 | 5.43 | -0.18% | 294,050 |
| Dec 11, 2025 | 8.97 | 10.26 | 5.05 | 5.44 | 5.44 | -47.34% | 1,618,353 |
| Dec 10, 2025 | 11.66 | 13.25 | 8.60 | 10.33 | 10.33 | 74.49% | 35,034,700 |
| Dec 9, 2025 | 6.04 | 6.40 | 5.75 | 5.92 | 5.92 | -2.47% | 2,992,298 |
| Dec 8, 2025 | 6.88 | 6.88 | 6.07 | 6.07 | 6.07 | -10.60% | 58,665 |
| Dec 5, 2025 | 5.99 | 6.99 | 5.60 | 6.79 | 6.79 | 11.13% | 114,358 |
| Dec 4, 2025 | 6.01 | 6.47 | 5.88 | 6.11 | 6.11 | 3.56% | 52,348 |
| Dec 3, 2025 | 5.61 | 6.00 | 5.60 | 5.90 | 5.90 | 1.37% | 20,507 |
| Dec 2, 2025 | 5.60 | 5.87 | 5.47 | 5.82 | 5.82 | 1.75% | 13,460 |
| Dec 1, 2025 | 5.62 | 5.87 | 5.62 | 5.72 | 5.72 | -0.35% | 7,313 |
| Nov 28, 2025 | 5.73 | 6.06 | 5.70 | 5.74 | 5.74 | -0.69% | 3,956 |
| Nov 26, 2025 | 5.90 | 6.10 | 5.68 | 5.78 | 5.78 | -2.69% | 21,665 |
| Nov 25, 2025 | 5.83 | 6.00 | 5.65 | 5.94 | 5.94 | 3.13% | 9,679 |
| Nov 24, 2025 | 5.94 | 6.13 | 5.72 | 5.76 | 5.76 | -3.52% | 27,456 |
| Nov 21, 2025 | 5.86 | 6.20 | 5.78 | 5.97 | 5.97 | 2.05% | 34,843 |
| Nov 20, 2025 | 6.11 | 6.54 | 5.65 | 5.85 | 5.85 | 0.17% | 52,819 |
| Nov 19, 2025 | 5.67 | 6.09 | 5.60 | 5.84 | 5.84 | 3.00% | 55,044 |
| Nov 18, 2025 | 4.91 | 5.81 | 4.91 | 5.67 | 5.67 | 14.08% | 69,288 |
| Nov 17, 2025 | 5.25 | 5.52 | 4.88 | 4.97 | 4.97 | -5.87% | 23,013 |
| Nov 14, 2025 | 5.34 | 5.55 | 5.20 | 5.28 | 5.28 | -3.30% | 27,550 |
| Nov 13, 2025 | 5.89 | 5.98 | 5.46 | 5.46 | 5.46 | -8.70% | 22,572 |
| Nov 12, 2025 | 5.94 | 6.10 | 5.84 | 5.98 | 5.98 | 0.67% | 20,144 |
| Nov 11, 2025 | 5.76 | 6.06 | 5.75 | 5.94 | 5.94 | 2.77% | 16,593 |
| Nov 10, 2025 | 6.06 | 6.38 | 5.75 | 5.78 | 5.78 | -5.40% | 42,612 |
| Nov 7, 2025 | 5.91 | 6.38 | 5.75 | 6.11 | 6.11 | 1.16% | 44,757 |
| Nov 6, 2025 | 7.17 | 7.17 | 5.84 | 6.04 | 6.04 | -16.57% | 133,189 |
| Nov 5, 2025 | 5.79 | 7.74 | 5.79 | 7.24 | 7.24 | 27.02% | 305,137 |
| Nov 4, 2025 | 6.50 | 6.65 | 5.52 | 5.70 | 5.70 | -19.49% | 179,962 |
| Nov 3, 2025 | 5.80 | 8.61 | 5.68 | 7.08 | 7.08 | 24.21% | 1,352,952 |
| Oct 31, 2025 | 6.00 | 6.00 | 5.62 | 5.70 | 5.70 | -7.01% | 25,210 |
| Oct 30, 2025 | 6.70 | 6.70 | 5.99 | 6.13 | 6.13 | -8.51% | 37,864 |
| Oct 29, 2025 | 7.02 | 7.21 | 6.65 | 6.70 | 6.70 | -5.90% | 67,770 |
| Oct 28, 2025 | 7.18 | 7.51 | 6.63 | 7.12 | 7.12 | -3.47% | 75,697 |
| Oct 27, 2025 | 7.31 | 7.44 | 7.08 | 7.38 | 7.38 | -2.12% | 33,935 |
| Oct 24, 2025 | 7.32 | 8.03 | 7.29 | 7.54 | 7.54 | 2.56% | 42,446 |
| Oct 23, 2025 | 7.20 | 7.56 | 6.84 | 7.35 | 7.35 | -8.25% | 48,511 |
| Oct 22, 2025 | 8.26 | 8.40 | 7.80 | 8.01 | 8.01 | -1.63% | 21,760 |
| Oct 21, 2025 | 8.40 | 8.46 | 7.92 | 8.14 | 8.14 | -4.86% | 20,639 |
| Oct 20, 2025 | 9.00 | 9.02 | 8.41 | 8.56 | 8.56 | -6.05% | 19,387 |
| Oct 17, 2025 | 9.64 | 9.64 | 8.80 | 9.11 | 9.11 | -3.68% | 23,502 |
| Oct 16, 2025 | 10.82 | 11.40 | 8.76 | 9.46 | 9.46 | -12.44% | 135,806 |
| Oct 15, 2025 | 9.60 | 10.91 | 9.50 | 10.80 | 10.80 | 24.35% | 387,461 |
| Oct 14, 2025 | 7.62 | 9.00 | 7.62 | 8.69 | 8.69 | 12.08% | 57,040 |
| Oct 13, 2025 | 7.56 | 8.11 | 7.44 | 7.75 | 7.75 | 3.33% | 11,135 |
| Oct 10, 2025 | 8.32 | 8.40 | 7.50 | 7.50 | 7.50 | -11.31% | 34,318 |