Ensysce Biosciences, Inc. (ENSC)
NASDAQ: ENSC · Real-Time Price · USD
0.8887
-0.0294 (-3.20%)
At close: Jan 22, 2026, 4:00 PM EST
0.8609
-0.0278 (-3.13%)
Pre-market: Jan 23, 2026, 4:24 AM EST
Ensysce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.94 | 0.94 | 0.86 | 0.89 | 0.89 | -3.20% | 91,469 |
| Jan 21, 2026 | 0.92 | 0.94 | 0.87 | 0.92 | 0.92 | -2.23% | 136,961 |
| 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% | 108,048 |
| Jan 15, 2026 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -3.23% | 76,599 |
| Jan 14, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | 0.50% | 59,349 |
| Jan 13, 2026 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | 2.24% | 135,786 |
| Jan 12, 2026 | 0.97 | 1.00 | 0.89 | 0.91 | 0.91 | -11.26% | 157,850 |
| Jan 9, 2026 | 1.11 | 1.12 | 1.00 | 1.02 | 1.02 | -3.77% | 96,641 |
| Jan 8, 2026 | 1.10 | 1.12 | 1.03 | 1.06 | 1.06 | -0.93% | 130,416 |
| Jan 7, 2026 | 1.02 | 1.08 | 0.98 | 1.07 | 1.07 | 5.94% | 102,142 |
| Jan 6, 2026 | 1.10 | 1.10 | 0.98 | 1.01 | 1.01 | -2.88% | 96,344 |
| Jan 5, 2026 | 0.95 | 1.08 | 0.95 | 1.04 | 1.04 | 10.64% | 150,119 |
| Jan 2, 2026 | 0.91 | 0.94 | 0.89 | 0.94 | 0.94 | 2.17% | 52,170 |
| 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% | 317,190 |
| Dec 29, 2025 | 1.07 | 1.09 | 0.99 | 1.01 | 1.01 | -8.18% | 204,216 |
| 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% | 81,979 |
| 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% | 71,768 |
| Dec 18, 2025 | 1.12 | 1.21 | 1.08 | 1.14 | 1.14 | 0.88% | 109,508 |
| Dec 17, 2025 | 1.17 | 1.19 | 1.11 | 1.13 | 1.13 | -4.24% | 150,998 |
| Dec 16, 2025 | 1.26 | 1.27 | 1.14 | 1.18 | 1.18 | -5.60% | 188,885 |
| Dec 15, 2025 | 1.42 | 1.42 | 1.23 | 1.25 | 1.25 | -12.28% | 266,051 |
| Dec 12, 2025 | 1.38 | 1.45 | 1.35 | 1.43 | 1.43 | 0.35% | 89,168 |
| Dec 11, 2025 | 1.58 | 1.59 | 1.40 | 1.42 | 1.42 | -10.13% | 275,149 |
| Dec 10, 2025 | 1.50 | 1.60 | 1.40 | 1.58 | 1.58 | 11.27% | 602,793 |
| 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 |
| Dec 2, 2025 | 1.65 | 1.69 | 1.55 | 1.57 | 1.57 | -4.57% | 73,991 |
| Dec 1, 2025 | 1.73 | 1.85 | 1.64 | 1.64 | 1.64 | -7.34% | 48,164 |
| Nov 28, 2025 | 1.80 | 1.82 | 1.74 | 1.77 | 1.77 | - | 51,351 |
| Nov 26, 2025 | 1.70 | 1.80 | 1.68 | 1.77 | 1.77 | 4.12% | 90,128 |
| Nov 25, 2025 | 1.62 | 1.72 | 1.62 | 1.70 | 1.70 | 1.80% | 25,499 |
| Nov 24, 2025 | 1.59 | 1.69 | 1.53 | 1.67 | 1.67 | 5.03% | 57,176 |
| Nov 21, 2025 | 1.62 | 1.66 | 1.59 | 1.59 | 1.59 | -1.24% | 64,759 |
| Nov 20, 2025 | 1.80 | 1.85 | 1.53 | 1.61 | 1.61 | -12.02% | 344,268 |
| Nov 19, 2025 | 1.95 | 1.95 | 1.78 | 1.83 | 1.83 | -5.18% | 99,739 |
| Nov 18, 2025 | 2.04 | 2.04 | 1.87 | 1.93 | 1.93 | -1.53% | 93,858 |
| Nov 17, 2025 | 2.01 | 2.16 | 1.96 | 1.96 | 1.96 | -4.85% | 195,334 |
| Nov 14, 2025 | 2.04 | 2.17 | 2.03 | 2.06 | 2.06 | -0.48% | 65,859 |
| Nov 13, 2025 | 2.06 | 2.12 | 2.02 | 2.07 | 2.07 | 0.49% | 31,755 |
| Nov 12, 2025 | 2.05 | 2.17 | 2.03 | 2.06 | 2.06 | 0.98% | 87,233 |
| Nov 11, 2025 | 2.09 | 2.10 | 1.95 | 2.04 | 2.04 | 0.49% | 55,583 |
| Nov 10, 2025 | 2.06 | 2.10 | 2.02 | 2.03 | 2.03 | -1.46% | 78,493 |