Ensysce Biosciences, Inc. (ENSC)

NASDAQ: ENSC · Real-Time Price · USD

0.5979

+0.0369 (6.58%)

At close: Oct 15, 2026, 4:00 PM EDT

0.5680

-0.0299 (-5.00%)

After-hours: Oct 15, 2026, 7:58 PM EDT

Ensysce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.56	0.60	0.55	0.60	0.60	6.58%	331,719
Oct 14, 2026	0.56	0.57	0.53	0.56	0.56	-2.01%	411,469
Oct 13, 2026	0.54	0.62	0.53	0.57	0.57	2.99%	1,204,296
Oct 12, 2026	0.51	0.56	0.49	0.56	0.56	5.48%	1,300,957
Oct 9, 2026	0.48	0.55	0.48	0.53	0.53	15.07%	2,635,881
Oct 8, 2026	0.44	0.47	0.40	0.46	0.46	6.66%	1,231,863
Oct 7, 2026	0.44	0.44	0.42	0.43	0.43	-0.09%	194,765
Oct 6, 2026	0.42	0.44	0.41	0.43	0.43	2.58%	536,988
Oct 5, 2026	0.39	0.44	0.39	0.42	0.42	6.08%	601,971
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
Sep 3, 2026	0.44	0.45	0.43	0.44	0.44	-0.63%	441,006
Sep 2, 2026	0.40	0.45	0.38	0.44	0.44	14.09%	1,397,684
Sep 1, 2026	0.39	0.39	0.38	0.39	0.39	-1.17%	209,320
Aug 31, 2026	0.39	0.41	0.39	0.39	0.39	-1.80%	528,481
Aug 28, 2026	0.40	0.41	0.39	0.40	0.40	0.23%	490,888
Aug 27, 2026	0.40	0.41	0.39	0.40	0.40	-3.16%	572,282
Aug 26, 2026	0.41	0.42	0.39	0.41	0.41	2.23%	747,445
Aug 25, 2026	0.36	0.42	0.36	0.40	0.40	11.63%	1,698,304
Aug 24, 2026	0.37	0.37	0.35	0.36	0.36	-3.29%	966,708
Aug 21, 2026	0.37	0.37	0.36	0.37	0.37	-1.19%	778,161
Aug 20, 2026	0.38	0.39	0.36	0.38	0.38	-2.63%	911,112
Aug 19, 2026	0.37	0.39	0.37	0.39	0.39	0.78%	1,555,601
Aug 18, 2026	0.40	0.41	0.36	0.39	0.39	2.23%	2,924,427
Aug 17, 2026	0.38	0.42	0.36	0.38	0.38	-5.83%	2,601,122
Aug 14, 2026	0.34	0.47	0.33	0.40	0.40	14.75%	18,710,015
Aug 13, 2026	0.38	0.38	0.33	0.35	0.35	-12.59%	2,742,507
Aug 12, 2026	0.43	0.43	0.37	0.40	0.40	-5.18%	1,824,367
Aug 11, 2026	0.43	0.51	0.42	0.42	0.42	-2.32%	3,711,018
Aug 10, 2026	0.46	0.47	0.38	0.43	0.43	-17.24%	5,197,959
Aug 7, 2026	0.48	0.55	0.47	0.52	0.52	-0.78%	15,653,922
Aug 6, 2026	0.63	0.98	0.46	0.52	0.52	44.83%	498,051,907