Ensysce Biosciences, Inc. (ENSC)

Ensysce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.30	0.31	0.28	0.29	0.29	-8.94%	1,865,975
May 12, 2026	0.33	0.36	0.32	0.32	0.32	-17.15%	3,351,892
May 11, 2026	0.38	0.40	0.30	0.38	0.38	9.08%	87,995,142
May 8, 2026	0.38	0.38	0.34	0.35	0.35	-5.35%	216,413
May 7, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	224,573
May 6, 2026	0.40	0.43	0.39	0.39	0.39	-2.50%	105,809
May 5, 2026	0.42	0.44	0.40	0.40	0.40	-4.08%	158,444
May 4, 2026	0.42	0.43	0.38	0.42	0.42	7.20%	311,447
May 1, 2026	0.38	0.39	0.34	0.39	0.39	4.68%	369,509
Apr 30, 2026	0.36	0.39	0.36	0.37	0.37	2.85%	114,140
Apr 29, 2026	0.39	0.39	0.36	0.36	0.36	-5.64%	253,492
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
Apr 10, 2026	0.49	0.50	0.46	0.46	0.46	-4.03%	183,423
Apr 9, 2026	0.50	0.51	0.46	0.48	0.48	-2.22%	262,415
Apr 8, 2026	0.56	0.57	0.49	0.50	0.50	-14.08%	298,253
Apr 7, 2026	0.55	0.60	0.53	0.58	0.58	3.04%	410,568
Apr 6, 2026	0.58	0.58	0.53	0.56	0.56	-8.28%	252,717
Apr 2, 2026	0.54	0.61	0.52	0.61	0.61	11.44%	233,340
Apr 1, 2026	0.53	0.57	0.53	0.55	0.55	1.58%	214,251
Mar 31, 2026	0.50	0.56	0.49	0.54	0.54	4.77%	421,644
Mar 30, 2026	0.54	0.54	0.50	0.51	0.51	-2.56%	199,333
Mar 27, 2026	0.54	0.56	0.48	0.53	0.53	-3.56%	361,948
Mar 26, 2026	0.54	0.55	0.52	0.55	0.55	-1.94%	173,711
Mar 25, 2026	0.55	0.58	0.54	0.56	0.56	1.05%	170,602
Mar 24, 2026	0.57	0.57	0.53	0.55	0.55	-5.67%	173,432
Mar 23, 2026	0.57	0.59	0.52	0.59	0.59	0.19%	433,748
Mar 20, 2026	0.56	0.60	0.53	0.58	0.58	1.58%	586,388
Mar 19, 2026	0.59	0.61	0.52	0.58	0.58	-8.92%	1,369,527
Mar 18, 2026	0.48	0.65	0.45	0.63	0.63	32.91%	7,782,668
Mar 17, 2026	0.43	0.48	0.43	0.48	0.48	10.57%	303,205
Mar 16, 2026	0.42	0.44	0.40	0.43	0.43	5.55%	336,646
Mar 13, 2026	0.45	0.46	0.41	0.41	0.41	-6.22%	289,657
Mar 12, 2026	0.45	0.46	0.42	0.43	0.43	-5.30%	343,199
Mar 11, 2026	0.49	0.50	0.43	0.46	0.46	-7.28%	664,322
Mar 10, 2026	0.52	0.53	0.49	0.49	0.49	-8.12%	550,432
Mar 9, 2026	0.53	0.55	0.51	0.54	0.54	-1.66%	390,157
Mar 6, 2026	0.51	0.55	0.49	0.55	0.55	1.52%	709,452
Mar 5, 2026	0.50	0.75	0.50	0.54	0.54	6.73%	8,940,694
Mar 4, 2026	0.49	0.51	0.47	0.50	0.50	-1.00%	1,021,875

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.