Ensysce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.27	0.28	0.27	0.27	-	0.62%	482,945
Jun 22, 2026	0.27	0.28	0.27	0.27	0.27	0.63%	897,629
Jun 18, 2026	0.27	0.29	0.26	0.27	0.27	0.56%	1,411,459
Jun 17, 2026	0.28	0.28	0.26	0.27	0.27	-2.95%	464,857
Jun 16, 2026	0.27	0.28	0.25	0.28	0.28	3.00%	1,573,913
Jun 15, 2026	0.26	0.29	0.25	0.27	0.27	7.44%	1,721,835
Jun 12, 2026	0.26	0.26	0.25	0.25	0.25	-4.67%	641,161
Jun 11, 2026	0.25	0.27	0.25	0.26	0.26	3.74%	1,328,867
Jun 10, 2026	0.25	0.27	0.24	0.25	0.25	-	1,400,848
Jun 9, 2026	0.26	0.26	0.24	0.25	0.25	0.40%	1,146,472
Jun 8, 2026	0.26	0.26	0.24	0.25	0.25	-0.43%	940,557
Jun 5, 2026	0.26	0.26	0.24	0.25	0.25	-14.79%	2,072,312
Jun 4, 2026	0.28	0.31	0.26	0.30	0.30	12.53%	3,435,524
Jun 3, 2026	0.26	0.28	0.25	0.27	0.27	1.30%	864,178
Jun 2, 2026	0.28	0.28	0.26	0.26	0.26	-6.57%	717,469
Jun 1, 2026	0.28	0.29	0.27	0.28	0.28	-0.36%	996,718
May 29, 2026	0.30	0.30	0.27	0.28	0.28	-6.64%	857,801
May 28, 2026	0.29	0.31	0.28	0.30	0.30	0.33%	467,087
May 27, 2026	0.29	0.30	0.27	0.30	0.30	-2.44%	520,233
May 26, 2026	0.31	0.32	0.30	0.31	0.31	-3.48%	589,229
May 22, 2026	0.31	0.32	0.30	0.32	0.32	-1.39%	697,598
May 21, 2026	0.31	0.32	0.29	0.32	0.32	4.23%	726,531
May 20, 2026	0.30	0.32	0.27	0.31	0.31	4.62%	1,130,818
May 19, 2026	0.30	0.30	0.27	0.30	0.30	-6.53%	754,556
May 18, 2026	0.25	0.32	0.24	0.32	0.32	13.17%	2,148,921
May 15, 2026	0.28	0.29	0.25	0.28	0.28	1.05%	906,028
May 14, 2026	0.27	0.28	0.23	0.28	0.28	-3.82%	1,667,373
May 13, 2026	0.30	0.31	0.28	0.29	0.29	-8.94%	1,993,144
May 12, 2026	0.33	0.36	0.32	0.32	0.32	-17.15%	3,615,026
May 11, 2026	0.38	0.40	0.30	0.38	0.38	9.08%	89,449,700
May 8, 2026	0.38	0.38	0.34	0.35	0.35	-5.35%	223,500
May 7, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	228,856
May 6, 2026	0.40	0.43	0.39	0.39	0.39	-2.50%	108,181
May 5, 2026	0.42	0.44	0.40	0.40	0.40	-4.08%	165,583
May 4, 2026	0.42	0.43	0.38	0.42	0.42	7.20%	312,646
May 1, 2026	0.38	0.39	0.34	0.39	0.39	4.68%	372,555
Apr 30, 2026	0.36	0.39	0.36	0.37	0.37	2.85%	119,810
Apr 29, 2026	0.39	0.39	0.36	0.36	0.36	-5.64%	254,248
Apr 28, 2026	0.40	0.40	0.37	0.38	0.38	0.08%	145,095
Apr 27, 2026	0.40	0.41	0.35	0.38	0.38	-7.63%	588,652
Apr 24, 2026	0.44	0.44	0.41	0.41	0.41	-2.31%	261,650
Apr 23, 2026	0.44	0.44	0.40	0.42	0.42	-2.12%	263,519
Apr 22, 2026	0.45	0.46	0.42	0.43	0.43	-4.12%	239,550
Apr 21, 2026	0.49	0.49	0.44	0.45	0.45	-6.69%	298,986
Apr 20, 2026	0.51	0.51	0.47	0.48	0.48	-3.16%	210,211
Apr 17, 2026	0.51	0.54	0.49	0.50	0.50	-1.96%	274,937
Apr 16, 2026	0.54	0.54	0.48	0.51	0.51	-4.69%	210,622
Apr 15, 2026	0.52	0.54	0.50	0.54	0.54	2.90%	110,389
Apr 14, 2026	0.54	0.56	0.50	0.52	0.52	-5.66%	208,447
Apr 13, 2026	0.47	0.60	0.45	0.55	0.55	18.67%	640,731