Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
1.450
+0.121 (9.09%)
At close: Aug 27, 2025, 4:00 PM
1.490
+0.040 (2.76%)
After-hours: Aug 27, 2025, 6:57 PM EDT

Enveric Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20251.321.471.321.45-9.10%234,399
Aug 26, 20251.351.401.311.331.330.68%189,399
Aug 25, 20251.211.361.181.321.328.20%320,702
Aug 22, 20251.181.221.171.221.224.99%64,475
Aug 21, 20251.141.191.101.161.160.17%59,142
Aug 20, 20251.131.201.131.161.161.75%56,459
Aug 19, 20251.171.181.131.141.14-4.20%90,405
Aug 18, 20251.101.211.081.191.198.18%94,762
Aug 15, 20251.111.111.071.101.10-0.90%47,761
Aug 14, 20251.111.131.071.111.11-90,777
Aug 13, 20251.071.111.051.111.113.74%54,210
Aug 12, 20251.091.101.051.071.07-1.83%45,494
Aug 11, 20251.111.141.071.091.09-1.80%80,788
Aug 8, 20251.161.161.101.111.11-56,457
Aug 7, 20251.141.151.101.111.11-3.48%124,845
Aug 6, 20251.141.201.131.151.15-4.96%20,904
Aug 5, 20251.141.221.131.211.215.22%141,027
Aug 4, 20251.151.161.111.151.15-87,877
Aug 1, 20251.231.231.141.151.15-5.74%163,281
Jul 31, 20251.251.261.211.221.22-0.81%110,058
Jul 30, 20251.241.261.211.231.23-48,489
Jul 29, 20251.301.301.211.231.23-2.38%98,278
Jul 28, 20251.331.331.241.261.26-3.82%83,492
Jul 25, 20251.341.341.271.311.31-0.76%82,857
Jul 24, 20251.371.371.311.321.32-3.65%148,775
Jul 23, 20251.371.401.331.371.37-2.84%685,420
Jul 22, 20251.371.461.331.411.412.92%258,492
Jul 21, 20251.361.401.331.371.373.79%179,231
Jul 18, 20251.291.341.251.321.323.13%156,303
Jul 17, 20251.251.291.241.281.281.59%102,663
Jul 16, 20251.231.281.201.261.262.44%149,265
Jul 15, 20251.291.291.181.231.23-8.21%1,070,553
Jul 14, 20251.321.341.291.341.342.29%40,818
Jul 11, 20251.351.361.311.311.31-2.96%62,354
Jul 10, 20251.331.371.311.351.35-93,179
Jul 9, 20251.311.351.281.351.354.65%85,247
Jul 8, 20251.311.311.261.291.291.57%54,744
Jul 7, 20251.261.281.251.271.270.79%45,699
Jul 3, 20251.241.281.241.261.260.80%35,571
Jul 2, 20251.241.261.231.251.251.63%34,690
Jul 1, 20251.241.251.201.231.231.65%67,041
Jun 30, 20251.251.251.191.211.21-2.42%118,846
Jun 27, 20251.291.321.231.241.24-2.36%468,816
Jun 26, 20251.221.281.221.271.272.42%56,315
Jun 25, 20251.251.271.221.241.24-0.80%66,019
Jun 24, 20251.281.351.201.251.25-305,224
Jun 23, 20251.281.301.211.251.25-1.57%60,566
Jun 20, 20251.291.311.261.271.270.79%103,906
Jun 18, 20251.251.311.241.261.260.80%125,026
Jun 17, 20251.251.291.231.251.25-1.57%65,411