Skip to main content
logo
Ensysce Biosciences, Inc. (ENSC)
NASDAQ: ENSC · Real-Time Price · USD
1.100
-0.010 (-0.90%)
At close: Dec 24, 2025, 4:00 PM EST
1.110
0.00 (0.00%)
Pre-market: Dec 26, 2025, 4:24 AM EST

Ensysce Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20251.121.131.081.111.11-0.89%28,664
Dec 23, 20251.131.151.111.121.12-5.08%81,979
Dec 22, 20251.161.241.151.181.181.72%89,500
Dec 19, 20251.171.191.141.161.161.75%71,768
Dec 18, 20251.121.211.081.141.140.88%109,508
Dec 17, 20251.171.191.111.131.13-4.24%150,998
Dec 16, 20251.261.271.141.181.18-5.60%188,885
Dec 15, 20251.421.421.231.251.25-12.28%266,051
Dec 12, 20251.381.451.351.431.430.35%89,168
Dec 11, 20251.581.591.401.421.42-10.13%275,149
Dec 10, 20251.501.601.401.581.5811.27%602,793
Dec 9, 20251.371.601.261.421.42-11.25%5,958,669
Dec 8, 20251.641.651.551.601.60-2.44%68,926
Dec 5, 20251.671.691.611.641.640.61%37,850
Dec 4, 20251.621.681.521.631.632.52%55,994
Dec 3, 20251.571.591.461.591.591.60%49,033
Dec 2, 20251.651.691.551.571.57-4.57%73,991
Dec 1, 20251.731.851.641.641.64-7.34%48,164
Nov 28, 20251.801.821.741.771.77-51,351
Nov 26, 20251.701.801.681.771.774.12%90,128
Nov 25, 20251.621.721.621.701.701.80%25,499
Nov 24, 20251.591.691.531.671.675.03%57,176
Nov 21, 20251.621.661.591.591.59-1.24%64,759
Nov 20, 20251.801.851.531.611.61-12.02%344,268
Nov 19, 20251.951.951.781.831.83-5.18%99,739
Nov 18, 20252.042.041.871.931.93-1.53%93,858
Nov 17, 20252.012.161.961.961.96-4.85%195,334
Nov 14, 20252.042.172.032.062.06-0.48%65,859
Nov 13, 20252.062.122.022.072.070.49%31,755
Nov 12, 20252.052.172.032.062.060.98%87,233
Nov 11, 20252.092.101.952.042.040.49%55,583
Nov 10, 20252.062.102.022.032.03-1.46%78,493
Nov 7, 20252.062.122.042.062.06-0.48%52,060
Nov 6, 20252.082.142.042.072.07-0.48%36,153
Nov 5, 20252.052.092.032.082.08-16,936
Nov 4, 20252.072.142.052.082.08-3.26%114,619
Nov 3, 20252.132.232.092.152.15-1.38%45,040
Oct 31, 20252.152.182.132.182.180.93%35,274
Oct 30, 20252.092.172.052.162.163.35%36,306
Oct 29, 20252.192.232.042.092.09-0.95%46,581
Oct 28, 20252.132.192.072.112.11-1.40%39,612
Oct 27, 20252.222.262.112.142.14-4.04%44,838
Oct 24, 20252.092.242.092.232.235.69%56,216
Oct 23, 20252.192.192.032.112.110.48%98,662
Oct 22, 20252.332.332.042.102.10-9.48%150,365
Oct 21, 20252.552.572.202.322.32-9.02%127,780
Oct 20, 20252.402.662.352.552.557.14%204,502
Oct 17, 20252.502.572.342.382.38-7.39%71,827
Oct 16, 20252.482.752.482.572.574.05%247,852
Oct 15, 20252.472.492.392.472.47-68,849