Ensysce Biosciences, Inc. (ENSC)

NASDAQ: ENSC · Real-Time Price · USD

0.4184

+0.0312 (8.06%)

At close: Nov 13, 2026, 4:00 PM EST

0.4252

+0.0068 (1.63%)

After-hours: Nov 13, 2026, 7:47 PM EST

Ensysce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.45	0.45	0.39	0.42	0.42	8.06%	418,346
Nov 12, 2026	0.40	0.43	0.38	0.39	0.39	7.53%	391,354
Nov 11, 2026	0.36	0.40	0.35	0.36	0.36	0.03%	106,748
Nov 10, 2026	0.35	0.37	0.34	0.36	0.36	-0.41%	129,806
Nov 9, 2026	0.33	0.38	0.32	0.36	0.36	9.98%	226,136
Nov 6, 2026	0.36	0.36	0.30	0.33	0.33	-8.95%	434,779
Nov 5, 2026	0.37	0.37	0.33	0.36	0.36	-2.35%	509,016
Nov 4, 2026	0.40	0.40	0.36	0.37	0.37	-2.12%	147,639
Nov 3, 2026	0.38	0.40	0.36	0.38	0.38	-1.15%	514,898
Nov 2, 2026	0.42	0.45	0.38	0.38	0.38	-9.24%	560,897
Oct 30, 2026	0.44	0.44	0.42	0.42	0.42	-3.88%	108,948
Oct 29, 2026	0.45	0.47	0.43	0.44	0.44	-3.16%	177,466
Oct 28, 2026	0.46	0.47	0.44	0.45	0.45	0.53%	59,558
Oct 27, 2026	0.45	0.47	0.42	0.45	0.45	-0.02%	400,509
Oct 26, 2026	0.46	0.49	0.43	0.45	0.45	-4.36%	296,343
Oct 23, 2026	0.52	0.52	0.47	0.47	0.47	-7.93%	252,626
Oct 22, 2026	0.52	0.55	0.51	0.51	0.51	-1.73%	356,506
Oct 21, 2026	0.49	0.53	0.49	0.52	0.52	4.29%	294,039
Oct 20, 2026	0.55	0.55	0.50	0.50	0.50	-0.86%	304,213
Oct 19, 2026	0.52	0.52	0.50	0.50	0.50	-2.97%	234,766
Oct 16, 2026	0.59	0.59	0.50	0.52	0.52	-13.31%	493,069
Oct 15, 2026	0.56	0.60	0.55	0.60	0.60	6.58%	332,994
Oct 14, 2026	0.56	0.57	0.53	0.56	0.56	-2.01%	415,299
Oct 13, 2026	0.54	0.62	0.53	0.57	0.57	2.99%	1,218,489
Oct 12, 2026	0.51	0.56	0.49	0.56	0.56	5.48%	1,316,169
Oct 9, 2026	0.48	0.55	0.48	0.53	0.53	15.07%	2,677,375
Oct 8, 2026	0.44	0.47	0.40	0.46	0.46	6.66%	1,263,463
Oct 7, 2026	0.44	0.44	0.42	0.43	0.43	-0.09%	195,280
Oct 6, 2026	0.42	0.44	0.41	0.43	0.43	2.58%	544,931
Oct 5, 2026	0.39	0.44	0.39	0.42	0.42	6.08%	603,271
Oct 2, 2026	0.41	0.43	0.39	0.40	0.40	-1.20%	173,957
Oct 1, 2026	0.42	0.42	0.40	0.40	0.40	-3.85%	199,350
Sep 30, 2026	0.41	0.43	0.41	0.42	0.42	-0.29%	349,912
Sep 29, 2026	0.40	0.43	0.40	0.42	0.42	3.96%	167,684
Sep 28, 2026	0.41	0.42	0.40	0.40	0.40	-2.72%	212,860
Sep 25, 2026	0.41	0.42	0.40	0.41	0.41	3.05%	142,850
Sep 24, 2026	0.43	0.43	0.40	0.40	0.40	-3.47%	319,899
Sep 23, 2026	0.43	0.44	0.41	0.41	0.41	-3.38%	367,718
Sep 22, 2026	0.42	0.44	0.42	0.43	0.43	1.88%	200,896
Sep 21, 2026	0.45	0.46	0.42	0.42	0.42	-8.08%	544,237
Sep 18, 2026	0.45	0.46	0.44	0.46	0.46	1.24%	497,828
Sep 17, 2026	0.45	0.47	0.44	0.45	0.45	1.05%	391,138
Sep 16, 2026	0.45	0.46	0.43	0.45	0.45	-0.84%	383,017
Sep 15, 2026	0.48	0.48	0.44	0.45	0.45	-6.19%	320,144
Sep 14, 2026	0.49	0.51	0.47	0.48	0.48	-1.13%	425,144
Sep 11, 2026	0.52	0.52	0.48	0.49	0.49	-5.62%	562,946
Sep 10, 2026	0.48	0.53	0.44	0.52	0.52	8.75%	940,376
Sep 9, 2026	0.48	0.50	0.46	0.47	0.47	0.30%	680,575
Sep 8, 2026	0.47	0.50	0.40	0.47	0.47	3.80%	1,453,363
Sep 4, 2026	0.44	0.46	0.41	0.46	0.46	3.57%	550,361