Skip to main content
Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
1.415
+0.135 (10.55%)
At close: Jun 26, 2026, 4:00 PM EDT
1.420
+0.005 (0.33%)
After-hours: Jun 26, 2026, 7:32 PM EDT

Enveric Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.311.461.271.421.4210.55%198,480
Jun 25, 20261.351.371.261.281.28-2.29%109,508
Jun 24, 20261.411.411.311.311.31-2.96%161,237
Jun 23, 20261.321.431.301.351.351.50%97,629
Jun 22, 20261.301.411.261.331.333.91%250,561
Jun 18, 20261.311.331.261.281.28-1.54%65,940
Jun 17, 20261.351.371.291.301.30-5.11%88,762
Jun 16, 20261.481.501.351.371.37-7.43%173,768
Jun 15, 20261.601.731.421.481.48-3.27%347,238
Jun 12, 20261.651.691.501.531.53-7.83%1,808,132
Jun 11, 20261.661.711.601.661.662.47%112,191
Jun 10, 20261.641.731.601.621.621.25%126,613
Jun 9, 20261.731.811.601.601.60-8.57%158,641
Jun 8, 20261.901.901.661.751.75-2.78%100,743
Jun 5, 20261.992.011.711.801.80-8.16%181,734
Jun 4, 20261.962.041.931.961.96-1.01%83,666
Jun 3, 20262.222.251.961.981.98-10.81%120,864
Jun 2, 20262.332.352.202.222.22-1.77%98,068
Jun 1, 20262.242.352.242.262.26-1.74%62,934
May 29, 20262.322.412.202.302.30-0.86%97,718
May 28, 20262.152.352.152.322.328.41%131,186
May 27, 20262.232.242.132.142.14-4.04%82,651
May 26, 20262.262.382.202.232.230.90%103,376
May 22, 20262.222.362.162.212.21-0.45%116,626
May 21, 20262.162.222.062.222.220.91%118,395
May 20, 20262.062.252.052.202.204.27%126,340
May 19, 20261.992.141.862.112.11-1.86%917,267
May 18, 20262.202.362.122.152.15-4.44%125,156
May 15, 20262.242.282.172.252.25-1.75%136,012
May 14, 20262.422.532.292.292.29-6.15%183,554
May 13, 20262.522.642.432.442.44-3.17%272,617
May 12, 20262.712.872.512.522.52-10.32%202,989
May 11, 20262.742.992.682.812.81-1.40%225,798
May 8, 20263.163.182.822.852.85-10.09%286,879
May 7, 20263.223.363.103.173.17-0.31%367,480
May 6, 20263.403.503.063.183.18-8.62%445,036
May 5, 20263.494.123.393.483.482.05%1,396,222
May 4, 20263.793.833.373.413.41-14.54%397,981
May 1, 20263.744.603.703.993.991.01%610,735
Apr 30, 20263.334.173.203.953.95-23.45%2,964,103
Apr 29, 20265.575.734.995.165.16-3.01%628,845
Apr 28, 20265.275.794.915.325.324.31%1,291,321
Apr 27, 20264.796.504.725.105.101.19%4,947,973
Apr 24, 20264.097.884.045.045.0425.37%41,942,599
Apr 23, 20263.564.453.564.024.0211.67%2,210,270
Apr 22, 20263.303.883.263.603.606.82%2,122,572
Apr 21, 20263.433.562.993.373.37-7.67%4,528,938
Apr 20, 20264.205.433.503.653.65100.55%158,704,664
Apr 17, 20261.961.961.711.821.82-22.55%1,164,822
Apr 16, 20261.963.081.962.352.3515.76%11,342,919
Apr 15, 20261.982.031.952.032.034.10%36,321
Apr 14, 20262.032.031.951.951.95-1.02%21,535
Apr 13, 20262.012.011.961.971.970.36%12,227
Apr 10, 20262.022.051.961.961.96-3.77%20,669
Apr 9, 20261.972.051.942.042.044.08%11,823
Apr 8, 20261.972.041.951.961.960.51%20,291
Apr 7, 20262.012.011.861.951.95-2.01%10,772
Apr 6, 20262.102.101.971.991.99-1.97%21,829
Apr 2, 20262.102.101.952.032.03-5.14%47,426
Apr 1, 20261.952.201.952.142.1410.31%74,275
Mar 31, 20261.912.031.811.941.948.38%70,638
Mar 30, 20261.821.831.751.791.79-4.79%29,202
Mar 27, 20261.851.971.841.881.881.08%51,416
Mar 26, 20261.931.951.861.861.86-5.58%16,276
Mar 25, 20261.992.051.961.971.971.03%21,257
Mar 24, 20261.991.991.951.951.95-2.50%7,854
Mar 23, 20262.002.021.952.002.00-1.96%12,401
Mar 20, 20261.962.041.932.042.044.08%58,439
Mar 19, 20261.961.991.921.961.96-2.49%29,570
Mar 18, 20261.972.041.962.012.010.50%19,737
Mar 17, 20261.972.061.972.002.000.50%22,193
Mar 16, 20261.992.051.911.991.994.74%45,116
Mar 13, 20261.941.991.861.901.90-1.04%22,530
Mar 12, 20261.971.971.881.921.92-2.54%18,271
Mar 11, 20261.971.981.911.971.97-0.51%40,580
Mar 10, 20262.022.031.951.981.98-0.50%53,655
Mar 9, 20261.931.991.821.991.992.31%42,743
Mar 6, 20262.002.001.901.951.95-1.77%41,157
Mar 5, 20262.102.101.931.981.98-5.26%92,928
Mar 4, 20262.062.152.062.092.09-0.48%61,850
Mar 3, 20262.142.202.042.102.10-6.67%66,276
Mar 2, 20262.202.342.162.252.25-4.26%91,004
Feb 27, 20262.262.352.122.352.351.29%68,626
Feb 26, 20262.292.352.172.322.32-3.33%120,409
Feb 25, 20262.202.472.132.402.409.09%334,430
Feb 24, 20261.982.221.982.202.206.80%120,544
Feb 23, 20262.062.091.982.062.06-7.21%99,967
Feb 20, 20262.112.282.012.222.22-8.26%629,815
Feb 19, 20262.462.472.232.422.428.04%17,918,002
Feb 18, 20262.162.362.142.242.247.69%103,960
Feb 17, 20262.102.121.982.082.08-0.95%23,715
Feb 13, 20262.002.111.992.102.103.96%30,669
Feb 12, 20262.132.161.962.022.02-4.27%34,504
Feb 11, 20262.162.192.022.112.11-1.86%28,193
Feb 10, 20262.132.232.112.152.151.90%56,078
Feb 9, 20262.352.372.042.112.11-10.97%80,294
Feb 6, 20262.582.592.142.372.37-9.89%84,345
Feb 5, 20262.752.812.592.632.63-7.39%46,699
Feb 4, 20262.912.932.762.842.84-3.73%42,958
Feb 3, 20263.053.052.782.952.951.37%24,697