Ensysce Biosciences, Inc. (ENSC)

Ensysce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.51	0.55	0.49	0.55	0.55	1.52%	676,220
Mar 5, 2026	0.50	0.75	0.50	0.54	0.54	6.73%	8,838,039
Mar 4, 2026	0.49	0.51	0.47	0.50	0.50	-1.00%	1,000,738
Mar 3, 2026	0.58	0.58	0.49	0.51	0.51	-15.00%	1,947,819
Mar 2, 2026	0.50	0.60	0.43	0.60	0.60	-3.72%	6,954,630
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
Jan 16, 2026	0.90	0.93	0.82	0.84	0.84	-6.46%	108,066
Jan 15, 2026	0.95	0.95	0.88	0.90	0.90	-3.23%	76,653
Jan 14, 2026	0.95	0.95	0.90	0.93	0.93	0.50%	59,438
Jan 13, 2026	0.94	0.94	0.89	0.93	0.93	2.24%	137,788
Jan 12, 2026	0.97	1.00	0.89	0.91	0.91	-11.26%	158,407
Jan 9, 2026	1.11	1.12	1.00	1.02	1.02	-3.77%	97,169
Jan 8, 2026	1.10	1.12	1.03	1.06	1.06	-0.93%	131,630
Jan 7, 2026	1.02	1.08	0.98	1.07	1.07	5.94%	109,166
Jan 6, 2026	1.10	1.10	0.98	1.01	1.01	-2.88%	97,693
Jan 5, 2026	0.95	1.08	0.95	1.04	1.04	10.64%	150,730
Jan 2, 2026	0.91	0.94	0.89	0.94	0.94	2.17%	52,198
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%	317,191
Dec 29, 2025	1.07	1.09	0.99	1.01	1.01	-8.18%	205,116
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%	82,231

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.