Ensysce Biosciences, Inc. (ENSC)

NASDAQ: ENSC · Real-Time Price · USD

0.4290

+0.0079 (1.88%)

At close: Sep 22, 2026, 4:00 PM EDT

0.4340

+0.0050 (1.17%)

After-hours: Sep 22, 2026, 7:04 PM EDT

Ensysce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.42	0.44	0.42	0.43	0.43	1.88%	199,226
Sep 21, 2026	0.45	0.46	0.42	0.42	0.42	-8.08%	535,657
Sep 18, 2026	0.45	0.46	0.44	0.46	0.46	1.24%	493,884
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
Aug 5, 2026	0.34	0.40	0.31	0.36	0.36	-5.78%	7,793,731
Aug 4, 2026	0.43	0.48	0.36	0.38	0.38	37.17%	182,036,219
Aug 3, 2026	0.25	0.29	0.25	0.28	0.28	10.71%	122,336,379
Jul 31, 2026	0.25	0.26	0.25	0.25	0.25	-1.56%	278,948
Jul 30, 2026	0.26	0.26	0.25	0.26	0.26	1.66%	134,941
Jul 29, 2026	0.24	0.26	0.24	0.25	0.25	0.72%	234,981
Jul 28, 2026	0.27	0.27	0.24	0.25	0.25	-4.05%	268,605
Jul 27, 2026	0.26	0.28	0.26	0.26	0.26	0.08%	224,996
Jul 24, 2026	0.27	0.28	0.26	0.26	0.26	-4.11%	363,924
Jul 23, 2026	0.28	0.28	0.27	0.27	0.27	-3.84%	111,932
Jul 22, 2026	0.28	0.29	0.28	0.28	0.28	-0.98%	130,172
Jul 21, 2026	0.27	0.29	0.26	0.29	0.29	6.15%	385,432
Jul 20, 2026	0.28	0.28	0.25	0.27	0.27	-4.63%	265,099
Jul 17, 2026	0.28	0.29	0.27	0.28	0.28	1.95%	195,733
Jul 16, 2026	0.29	0.29	0.27	0.28	0.28	-4.80%	417,749
Jul 15, 2026	0.29	0.29	0.28	0.29	0.29	-0.38%	519,872
Jul 14, 2026	0.26	0.31	0.24	0.29	0.29	6.17%	19,763,842