Ensysce Biosciences, Inc. (ENSC)
NASDAQ: ENSC · Real-Time Price · USD
0.4130
+0.0040 (0.98%)
At close: Feb 12, 2026, 4:00 PM EST
0.3903
-0.0227 (-5.50%)
After-hours: Feb 12, 2026, 7:49 PM EST
Ensysce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.39 | 0.41 | 0.37 | 0.41 | 0.41 | 0.98% | 335,215 |
| Feb 11, 2026 | 0.44 | 0.45 | 0.38 | 0.41 | 0.41 | -7.24% | 838,206 |
| Feb 10, 2026 | 0.46 | 0.48 | 0.43 | 0.44 | 0.44 | -27.48% | 1,532,150 |
| Feb 9, 2026 | 0.46 | 0.66 | 0.42 | 0.61 | 0.61 | 31.77% | 4,078,154 |
| Feb 6, 2026 | 0.48 | 0.49 | 0.38 | 0.46 | 0.46 | 0.52% | 263,624 |
| Feb 5, 2026 | 0.58 | 0.58 | 0.42 | 0.46 | 0.46 | -19.35% | 282,632 |
| Feb 4, 2026 | 0.63 | 0.63 | 0.53 | 0.57 | 0.57 | -6.66% | 210,659 |
| Feb 3, 2026 | 0.70 | 0.70 | 0.59 | 0.61 | 0.61 | -14.10% | 213,830 |
| Feb 2, 2026 | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | -2.26% | 120,659 |
| Jan 30, 2026 | 0.73 | 0.73 | 0.69 | 0.73 | 0.73 | 0.86% | 96,605 |
| Jan 29, 2026 | 0.79 | 0.79 | 0.70 | 0.72 | 0.72 | -8.66% | 169,906 |
| Jan 28, 2026 | 0.84 | 0.86 | 0.77 | 0.79 | 0.79 | -6.92% | 102,651 |
| Jan 27, 2026 | 0.91 | 0.93 | 0.84 | 0.85 | 0.85 | -4.31% | 89,451 |
| Jan 26, 2026 | 0.91 | 0.92 | 0.84 | 0.89 | 0.89 | 3.03% | 65,399 |
| Jan 23, 2026 | 0.90 | 0.94 | 0.84 | 0.86 | 0.86 | -3.34% | 68,197 |
| 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 |