Ensysce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.50	0.55	0.49	0.54	-	4.94%	344,769
Mar 30, 2026	0.54	0.54	0.50	0.51	0.51	-2.56%	171,268
Mar 27, 2026	0.54	0.56	0.48	0.53	0.53	-3.56%	339,167
Mar 26, 2026	0.54	0.55	0.52	0.55	0.55	-1.94%	165,697
Mar 25, 2026	0.55	0.58	0.54	0.56	0.56	1.05%	167,873
Mar 24, 2026	0.57	0.57	0.53	0.55	0.55	-5.67%	166,396
Mar 23, 2026	0.57	0.59	0.52	0.59	0.59	0.19%	425,925
Mar 20, 2026	0.56	0.60	0.53	0.58	0.58	1.58%	586,388
Mar 19, 2026	0.59	0.61	0.52	0.58	0.58	-8.92%	1,369,527
Mar 18, 2026	0.48	0.65	0.45	0.63	0.63	32.91%	7,782,668
Mar 17, 2026	0.43	0.48	0.43	0.48	0.48	10.57%	303,205
Mar 16, 2026	0.42	0.44	0.40	0.43	0.43	5.55%	336,646
Mar 13, 2026	0.45	0.46	0.41	0.41	0.41	-6.22%	289,657
Mar 12, 2026	0.45	0.46	0.42	0.43	0.43	-5.30%	343,199
Mar 11, 2026	0.49	0.50	0.43	0.46	0.46	-7.28%	664,322
Mar 10, 2026	0.52	0.53	0.49	0.49	0.49	-8.12%	550,432
Mar 9, 2026	0.53	0.55	0.51	0.54	0.54	-1.66%	390,157
Mar 6, 2026	0.51	0.55	0.49	0.55	0.55	1.52%	709,452
Mar 5, 2026	0.50	0.75	0.50	0.54	0.54	6.73%	8,940,694
Mar 4, 2026	0.49	0.51	0.47	0.50	0.50	-1.00%	1,021,875
Mar 3, 2026	0.58	0.58	0.49	0.51	0.51	-15.00%	1,982,592
Mar 2, 2026	0.50	0.60	0.43	0.60	0.60	-3.72%	7,048,487
Feb 27, 2026	0.64	0.77	0.57	0.62	0.62	57.77%	282,472,165
Feb 26, 2026	0.41	0.41	0.36	0.40	0.40	-0.38%	1,515,064
Feb 25, 2026	0.40	0.41	0.38	0.40	0.40	1.10%	1,412,991
Feb 24, 2026	0.37	0.39	0.35	0.39	0.39	5.66%	442,833
Feb 23, 2026	0.37	0.37	0.35	0.37	0.37	-6.62%	581,986
Feb 20, 2026	0.38	0.40	0.37	0.40	0.40	-0.75%	3,719,275
Feb 19, 2026	0.38	0.40	0.35	0.40	0.40	2.85%	694,708
Feb 18, 2026	0.40	0.40	0.31	0.39	0.39	-10.28%	2,101,360
Feb 17, 2026	0.44	0.70	0.38	0.43	0.43	-0.23%	30,830,556
Feb 13, 2026	0.40	0.45	0.39	0.44	0.44	5.33%	418,749
Feb 12, 2026	0.39	0.41	0.37	0.41	0.41	0.98%	340,696
Feb 11, 2026	0.44	0.45	0.38	0.41	0.41	-7.24%	863,595
Feb 10, 2026	0.46	0.48	0.43	0.44	0.44	-27.48%	1,595,708
Feb 9, 2026	0.46	0.66	0.42	0.61	0.61	31.77%	8,141,345
Feb 6, 2026	0.48	0.49	0.38	0.46	0.46	0.52%	264,135
Feb 5, 2026	0.58	0.58	0.42	0.46	0.46	-19.35%	296,050
Feb 4, 2026	0.63	0.63	0.53	0.57	0.57	-6.66%	211,129
Feb 3, 2026	0.70	0.70	0.59	0.61	0.61	-14.10%	216,199
Feb 2, 2026	0.69	0.72	0.69	0.71	0.71	-2.26%	121,424
Jan 30, 2026	0.73	0.73	0.69	0.73	0.73	0.86%	106,197
Jan 29, 2026	0.79	0.79	0.70	0.72	0.72	-8.66%	170,704
Jan 28, 2026	0.84	0.86	0.77	0.79	0.79	-6.92%	103,811
Jan 27, 2026	0.91	0.93	0.84	0.85	0.85	-4.31%	89,762
Jan 26, 2026	0.91	0.92	0.84	0.89	0.89	3.03%	65,425
Jan 23, 2026	0.90	0.94	0.84	0.86	0.86	-3.34%	68,812
Jan 22, 2026	0.94	0.94	0.86	0.89	0.89	-3.20%	92,001
Jan 21, 2026	0.92	0.94	0.87	0.92	0.92	-2.23%	137,077
Jan 20, 2026	0.82	0.95	0.76	0.94	0.94	11.53%	207,650