Ensysce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.67	1.67	1.61	1.67	-	2.45%	18,347
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
Nov 7, 2025	2.06	2.12	2.04	2.06	2.06	-0.48%	52,060
Nov 6, 2025	2.08	2.14	2.04	2.07	2.07	-0.48%	36,153
Nov 5, 2025	2.05	2.09	2.03	2.08	2.08	-	16,936
Nov 4, 2025	2.07	2.14	2.05	2.08	2.08	-3.26%	114,619
Nov 3, 2025	2.13	2.23	2.09	2.15	2.15	-1.38%	45,040
Oct 31, 2025	2.15	2.18	2.13	2.18	2.18	0.93%	35,274
Oct 30, 2025	2.09	2.17	2.05	2.16	2.16	3.35%	36,306
Oct 29, 2025	2.19	2.23	2.04	2.09	2.09	-0.95%	46,581
Oct 28, 2025	2.13	2.19	2.07	2.11	2.11	-1.40%	39,612
Oct 27, 2025	2.22	2.26	2.11	2.14	2.14	-4.04%	44,838
Oct 24, 2025	2.09	2.24	2.09	2.23	2.23	5.69%	56,216
Oct 23, 2025	2.19	2.19	2.03	2.11	2.11	0.48%	98,662
Oct 22, 2025	2.33	2.33	2.04	2.10	2.10	-9.48%	150,365
Oct 21, 2025	2.55	2.57	2.20	2.32	2.32	-9.02%	127,780
Oct 20, 2025	2.40	2.66	2.35	2.55	2.55	7.14%	204,502
Oct 17, 2025	2.50	2.57	2.34	2.38	2.38	-7.39%	71,827
Oct 16, 2025	2.48	2.75	2.48	2.57	2.57	4.05%	247,852
Oct 15, 2025	2.47	2.49	2.39	2.47	2.47	-	68,849
Oct 14, 2025	2.28	2.50	2.25	2.47	2.47	6.47%	86,318
Oct 13, 2025	2.25	2.43	2.18	2.32	2.32	3.11%	316,938
Oct 10, 2025	2.30	2.35	2.24	2.25	2.25	-3.43%	104,505
Oct 9, 2025	2.43	2.58	2.26	2.33	2.33	-5.28%	199,634
Oct 8, 2025	2.48	2.63	2.35	2.46	2.46	1.65%	874,319
Oct 7, 2025	2.50	2.50	2.36	2.42	2.42	-0.41%	64,526
Oct 6, 2025	2.61	2.64	2.35	2.43	2.43	-4.33%	265,172
Oct 3, 2025	2.39	2.55	2.39	2.54	2.54	3.67%	80,616
Oct 2, 2025	2.44	2.49	2.38	2.45	2.45	0.82%	107,229
Oct 1, 2025	2.32	2.47	2.30	2.43	2.43	2.53%	111,218
Sep 30, 2025	2.37	2.43	2.22	2.37	2.37	1.28%	183,108
Sep 29, 2025	2.24	2.52	2.24	2.34	2.34	4.46%	448,151
Sep 26, 2025	2.21	2.30	2.16	2.24	2.24	-0.88%	93,745