Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
5.32
+0.22 (4.31%)
At close: Apr 28, 2026, 4:00 PM EDT
5.19
-0.13 (-2.44%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.27 | 5.79 | 4.91 | 5.32 | 5.32 | 4.31% | 1,286,608 |
| Apr 27, 2026 | 4.79 | 6.50 | 4.72 | 5.10 | 5.10 | 1.19% | 4,947,973 |
| Apr 24, 2026 | 4.09 | 7.88 | 4.04 | 5.04 | 5.04 | 25.37% | 41,942,599 |
| Apr 23, 2026 | 3.56 | 4.45 | 3.56 | 4.02 | 4.02 | 11.67% | 2,210,270 |
| Apr 22, 2026 | 3.30 | 3.88 | 3.26 | 3.60 | 3.60 | 6.82% | 2,122,572 |
| Apr 21, 2026 | 3.43 | 3.56 | 2.99 | 3.37 | 3.37 | -7.67% | 4,528,938 |
| Apr 20, 2026 | 4.20 | 5.43 | 3.50 | 3.65 | 3.65 | 100.55% | 158,704,664 |
| Apr 17, 2026 | 1.96 | 1.96 | 1.71 | 1.82 | 1.82 | -22.55% | 1,164,822 |
| Apr 16, 2026 | 1.96 | 3.08 | 1.96 | 2.35 | 2.35 | 15.76% | 11,342,919 |
| Apr 15, 2026 | 1.98 | 2.03 | 1.95 | 2.03 | 2.03 | 4.10% | 36,321 |
| Apr 14, 2026 | 2.03 | 2.03 | 1.95 | 1.95 | 1.95 | -1.02% | 21,535 |
| Apr 13, 2026 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | 0.36% | 12,227 |
| Apr 10, 2026 | 2.02 | 2.05 | 1.96 | 1.96 | 1.96 | -3.77% | 20,669 |
| Apr 9, 2026 | 1.97 | 2.05 | 1.94 | 2.04 | 2.04 | 4.08% | 11,823 |
| Apr 8, 2026 | 1.97 | 2.04 | 1.95 | 1.96 | 1.96 | 0.51% | 20,291 |
| Apr 7, 2026 | 2.01 | 2.01 | 1.86 | 1.95 | 1.95 | -2.01% | 10,772 |
| Apr 6, 2026 | 2.10 | 2.10 | 1.97 | 1.99 | 1.99 | -1.97% | 21,829 |
| Apr 2, 2026 | 2.10 | 2.10 | 1.95 | 2.03 | 2.03 | -5.14% | 47,426 |
| Apr 1, 2026 | 1.95 | 2.20 | 1.95 | 2.14 | 2.14 | 10.31% | 74,275 |
| Mar 31, 2026 | 1.91 | 2.03 | 1.81 | 1.94 | 1.94 | 8.38% | 70,638 |
| Mar 30, 2026 | 1.82 | 1.83 | 1.75 | 1.79 | 1.79 | -4.79% | 29,202 |
| Mar 27, 2026 | 1.85 | 1.97 | 1.84 | 1.88 | 1.88 | 1.08% | 51,416 |
| Mar 26, 2026 | 1.93 | 1.95 | 1.86 | 1.86 | 1.86 | -5.58% | 16,276 |
| Mar 25, 2026 | 1.99 | 2.05 | 1.96 | 1.97 | 1.97 | 1.03% | 21,257 |
| Mar 24, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.50% | 7,854 |
| Mar 23, 2026 | 2.00 | 2.02 | 1.95 | 2.00 | 2.00 | -1.96% | 12,401 |
| Mar 20, 2026 | 1.96 | 2.04 | 1.93 | 2.04 | 2.04 | 4.08% | 58,439 |
| Mar 19, 2026 | 1.96 | 1.99 | 1.92 | 1.96 | 1.96 | -2.49% | 29,570 |
| Mar 18, 2026 | 1.97 | 2.04 | 1.96 | 2.01 | 2.01 | 0.50% | 19,737 |
| Mar 17, 2026 | 1.97 | 2.06 | 1.97 | 2.00 | 2.00 | 0.50% | 22,193 |
| Mar 16, 2026 | 1.99 | 2.05 | 1.91 | 1.99 | 1.99 | 4.74% | 45,116 |
| Mar 13, 2026 | 1.94 | 1.99 | 1.86 | 1.90 | 1.90 | -1.04% | 22,530 |
| Mar 12, 2026 | 1.97 | 1.97 | 1.88 | 1.92 | 1.92 | -2.54% | 18,271 |
| Mar 11, 2026 | 1.97 | 1.98 | 1.91 | 1.97 | 1.97 | -0.51% | 40,580 |
| Mar 10, 2026 | 2.02 | 2.03 | 1.95 | 1.98 | 1.98 | -0.50% | 53,655 |
| Mar 9, 2026 | 1.93 | 1.99 | 1.82 | 1.99 | 1.99 | 2.31% | 42,743 |
| Mar 6, 2026 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | -1.77% | 41,157 |
| Mar 5, 2026 | 2.10 | 2.10 | 1.93 | 1.98 | 1.98 | -5.26% | 92,928 |
| Mar 4, 2026 | 2.06 | 2.15 | 2.06 | 2.09 | 2.09 | -0.48% | 61,850 |
| Mar 3, 2026 | 2.14 | 2.20 | 2.04 | 2.10 | 2.10 | -6.67% | 66,276 |
| Mar 2, 2026 | 2.20 | 2.34 | 2.16 | 2.25 | 2.25 | -4.26% | 91,004 |
| Feb 27, 2026 | 2.26 | 2.35 | 2.12 | 2.35 | 2.35 | 1.29% | 68,626 |
| Feb 26, 2026 | 2.29 | 2.35 | 2.17 | 2.32 | 2.32 | -3.33% | 120,409 |
| Feb 25, 2026 | 2.20 | 2.47 | 2.13 | 2.40 | 2.40 | 9.09% | 334,430 |
| Feb 24, 2026 | 1.98 | 2.22 | 1.98 | 2.20 | 2.20 | 6.80% | 120,544 |
| Feb 23, 2026 | 2.06 | 2.09 | 1.98 | 2.06 | 2.06 | -7.21% | 99,967 |
| Feb 20, 2026 | 2.11 | 2.28 | 2.01 | 2.22 | 2.22 | -8.26% | 629,815 |
| Feb 19, 2026 | 2.46 | 2.47 | 2.23 | 2.42 | 2.42 | 8.04% | 17,918,002 |
| Feb 18, 2026 | 2.16 | 2.36 | 2.14 | 2.24 | 2.24 | 7.69% | 103,960 |
| Feb 17, 2026 | 2.10 | 2.12 | 1.98 | 2.08 | 2.08 | -0.95% | 23,715 |
| Feb 13, 2026 | 2.00 | 2.11 | 1.99 | 2.10 | 2.10 | 3.96% | 30,669 |
| Feb 12, 2026 | 2.13 | 2.16 | 1.96 | 2.02 | 2.02 | -4.27% | 34,504 |
| Feb 11, 2026 | 2.16 | 2.19 | 2.02 | 2.11 | 2.11 | -1.86% | 28,193 |
| Feb 10, 2026 | 2.13 | 2.23 | 2.11 | 2.15 | 2.15 | 1.90% | 56,078 |
| Feb 9, 2026 | 2.35 | 2.37 | 2.04 | 2.11 | 2.11 | -10.97% | 80,294 |
| Feb 6, 2026 | 2.58 | 2.59 | 2.14 | 2.37 | 2.37 | -9.89% | 84,345 |
| Feb 5, 2026 | 2.75 | 2.81 | 2.59 | 2.63 | 2.63 | -7.39% | 46,699 |
| Feb 4, 2026 | 2.91 | 2.93 | 2.76 | 2.84 | 2.84 | -3.73% | 42,958 |
| Feb 3, 2026 | 3.05 | 3.05 | 2.78 | 2.95 | 2.95 | 1.37% | 24,697 |
| Feb 2, 2026 | 2.74 | 3.11 | 2.71 | 2.91 | 2.91 | - | 49,351 |
| Jan 30, 2026 | 3.02 | 3.13 | 2.91 | 2.91 | 2.91 | -5.21% | 56,675 |
| Jan 29, 2026 | 3.41 | 3.41 | 3.02 | 3.07 | 3.07 | -12.03% | 201,214 |
| Jan 28, 2026 | 3.61 | 3.67 | 3.40 | 3.49 | 3.49 | -21.31% | 255,018 |
| Jan 27, 2026 | 4.20 | 4.67 | 4.12 | 4.44 | 4.44 | 6.61% | 72,768 |
| Jan 26, 2026 | 4.04 | 4.27 | 4.00 | 4.16 | 4.16 | -1.65% | 23,731 |
| Jan 23, 2026 | 4.20 | 4.33 | 4.19 | 4.23 | 4.23 | -0.70% | 12,477 |
| Jan 22, 2026 | 4.14 | 4.32 | 4.07 | 4.26 | 4.26 | 2.16% | 32,267 |
| Jan 21, 2026 | 3.76 | 4.20 | 3.76 | 4.17 | 4.17 | 3.22% | 39,490 |
| Jan 20, 2026 | 3.78 | 4.17 | 3.78 | 4.04 | 4.04 | 3.06% | 65,026 |
| Jan 16, 2026 | 4.00 | 4.07 | 3.86 | 3.92 | 3.92 | -3.92% | 28,043 |
| Jan 15, 2026 | 4.06 | 4.24 | 3.91 | 4.08 | 4.08 | -1.69% | 55,191 |
| Jan 14, 2026 | 3.76 | 4.23 | 3.67 | 4.15 | 4.15 | 10.37% | 100,406 |
| Jan 13, 2026 | 3.82 | 3.84 | 3.68 | 3.76 | 3.76 | -1.57% | 45,550 |
| Jan 12, 2026 | 3.91 | 3.95 | 3.76 | 3.82 | 3.82 | -3.54% | 81,100 |
| Jan 9, 2026 | 4.18 | 4.18 | 3.95 | 3.96 | 3.96 | -2.94% | 22,349 |
| Jan 8, 2026 | 4.15 | 4.29 | 4.08 | 4.08 | 4.08 | -1.69% | 25,535 |
| Jan 7, 2026 | 4.09 | 4.20 | 4.00 | 4.15 | 4.15 | 2.72% | 18,932 |
| Jan 6, 2026 | 4.06 | 4.08 | 3.83 | 4.04 | 4.04 | 0.25% | 30,587 |
| Jan 5, 2026 | 3.71 | 4.09 | 3.71 | 4.03 | 4.03 | 9.81% | 40,239 |
| 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 |