Ensysce Biosciences, Inc. (ENSCW)
OTCMKTS
· Delayed Price · Currency is USD · Warrants
0.0250
+0.0034 (15.47%)
At close: Jul 9, 2025
Ensysce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.80% | 1,100 |
| Jul 9, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 15.21% | 371,000 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.88% | 3,500 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.43% | 10,000 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.32% | 21,076 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.00% | 9,500 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 115 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.32% | 279 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.50% | 10,100 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.31% | 1,000 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.04% | 3,000 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.77% | 10,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.83% | 3,879 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.50% | 10,692 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.89% | 27,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.50% | 29,005 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,035 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,246 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.98% | 400 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 210 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.27% | 3,000 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.92% | 10,600 |
| May 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.26% | 54,580 |
| May 12, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 28.57% | 346,612 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.45% | 13,000 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.84% | 3,000 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.83% | 28,998 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.71% | 7,754 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.11% | 1,000 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 46.15% | 39,948 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -45.83% | 69,715 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 114.29% | 31,213 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.84% | 28,133 |
| Apr 23, 2025 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | -0.72% | 498,118 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.92% | 35,148 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 50,000 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 55.56% | 3,000 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 69.81% | 200 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.00% | 500 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -43.18% | 99,800 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.31% | 28,855 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -26.14% | 110,286 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.30% | 51,000 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.33% | 1,631 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 81,995 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.64% | 8,639 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.83% | 650 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.98% | 575 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.86% | 15,000 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.63% | 23,564 |