Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
1.360
-0.010 (-0.73%)
At close: Feb 21, 2025, 4:00 PM
1.350
-0.010 (-0.71%)
After-hours: Feb 21, 2025, 6:48 PM EST
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.37 | 1.40 | 1.34 | 1.36 | 1.36 | -0.73% | 207,031 |
| Feb 20, 2025 | 1.50 | 1.51 | 1.26 | 1.37 | 1.37 | -9.27% | 569,310 |
| Feb 19, 2025 | 1.55 | 1.59 | 1.50 | 1.51 | 1.51 | -4.43% | 327,662 |
| Feb 18, 2025 | 1.63 | 1.67 | 1.55 | 1.58 | 1.58 | -1.25% | 233,829 |
| Feb 14, 2025 | 1.59 | 1.70 | 1.57 | 1.60 | 1.60 | 0.63% | 500,399 |
| Feb 13, 2025 | 1.57 | 1.62 | 1.49 | 1.59 | 1.59 | 0.63% | 277,694 |
| Feb 12, 2025 | 1.62 | 1.74 | 1.52 | 1.58 | 1.58 | -4.24% | 629,519 |
| Feb 11, 2025 | 1.58 | 1.70 | 1.47 | 1.65 | 1.65 | 4.43% | 970,781 |
| Feb 10, 2025 | 1.64 | 1.65 | 1.55 | 1.58 | 1.58 | -4.82% | 157,392 |
| Feb 7, 2025 | 1.69 | 1.72 | 1.57 | 1.66 | 1.66 | -1.19% | 241,690 |
| Feb 6, 2025 | 1.71 | 1.75 | 1.57 | 1.68 | 1.68 | -2.89% | 509,543 |
| Feb 5, 2025 | 1.72 | 1.79 | 1.67 | 1.73 | 1.73 | -0.57% | 467,258 |
| Feb 4, 2025 | 1.73 | 1.79 | 1.62 | 1.74 | 1.74 | -3.87% | 1,957,029 |
| Feb 3, 2025 | 2.07 | 2.08 | 1.62 | 1.81 | 1.81 | -13.40% | 688,242 |
| Jan 31, 2025 | 2.40 | 2.40 | 2.00 | 2.09 | 2.09 | -46.41% | 1,575,898 |
| Jan 30, 2025 | 4.28 | 4.83 | 3.90 | 3.90 | 3.90 | -9.30% | 1,672,653 |
| Jan 29, 2025 | 4.17 | 4.68 | 3.88 | 4.30 | 4.30 | 3.54% | 118,574 |
| Jan 28, 2025 | 4.50 | 4.50 | 4.05 | 4.15 | 4.15 | -9.30% | 34,368 |
| Jan 27, 2025 | 4.80 | 4.95 | 4.58 | 4.58 | 4.58 | -2.62% | 39,871 |
| Jan 24, 2025 | 5.03 | 5.10 | 4.66 | 4.70 | 4.70 | -5.87% | 109,852 |
| Jan 23, 2025 | 4.99 | 5.10 | 4.83 | 5.00 | 5.00 | 0.60% | 15,749 |
| Jan 22, 2025 | 5.03 | 5.25 | 4.80 | 4.97 | 4.97 | -1.92% | 22,145 |
| Jan 21, 2025 | 5.15 | 5.25 | 4.95 | 5.06 | 5.06 | -4.67% | 18,332 |
| Jan 17, 2025 | 5.27 | 5.55 | 4.83 | 5.31 | 5.31 | 1.12% | 58,562 |
| Jan 16, 2025 | 5.40 | 5.57 | 5.25 | 5.25 | 5.25 | -1.94% | 519,260 |
| Jan 15, 2025 | 5.34 | 5.61 | 5.26 | 5.36 | 5.36 | -2.72% | 9,102 |
| Jan 14, 2025 | 5.54 | 5.91 | 5.35 | 5.51 | 5.51 | -2.19% | 16,890 |
| Jan 13, 2025 | 5.83 | 5.85 | 5.45 | 5.63 | 5.63 | -6.67% | 8,159 |
| Jan 10, 2025 | 6.14 | 6.30 | 5.85 | 6.03 | 6.03 | -3.33% | 9,719 |
| Jan 8, 2025 | 6.15 | 6.60 | 5.55 | 6.24 | 6.24 | -17.63% | 40,824 |
| Jan 7, 2025 | 5.70 | 8.03 | 5.25 | 7.57 | 7.57 | 19.50% | 180,743 |
| Jan 6, 2025 | 6.37 | 6.75 | 6.15 | 6.34 | 6.34 | 4.67% | 83,504 |
| Jan 3, 2025 | 6.24 | 6.49 | 5.59 | 6.05 | 6.05 | 3.49% | 39,238 |
| Jan 2, 2025 | 6.45 | 6.45 | 5.43 | 5.85 | 5.85 | 8.82% | 239,989 |
| Dec 31, 2024 | 5.10 | 5.40 | 5.03 | 5.38 | 5.38 | 9.80% | 18,309 |
| Dec 30, 2024 | 5.25 | 5.25 | 4.64 | 4.90 | 4.90 | -5.94% | 10,765 |
| Dec 27, 2024 | 4.80 | 5.33 | 4.67 | 5.21 | 5.21 | 11.94% | 17,879 |
| Dec 26, 2024 | 4.67 | 4.88 | 4.55 | 4.65 | 4.65 | - | 13,970 |
| Dec 24, 2024 | 4.55 | 4.88 | 4.43 | 4.65 | 4.65 | - | 21,657 |
| Dec 23, 2024 | 4.70 | 4.85 | 4.64 | 4.65 | 4.65 | -4.62% | 10,411 |
| Dec 20, 2024 | 4.71 | 5.05 | 4.70 | 4.88 | 4.88 | -1.04% | 13,473 |
| Dec 19, 2024 | 5.01 | 5.06 | 4.71 | 4.93 | 4.93 | 0.74% | 7,689 |
| Dec 18, 2024 | 5.40 | 5.59 | 4.87 | 4.89 | 4.89 | -10.80% | 14,770 |
| Dec 17, 2024 | 5.37 | 5.62 | 5.18 | 5.48 | 5.48 | 1.56% | 3,704 |
| Dec 16, 2024 | 5.45 | 5.55 | 5.26 | 5.40 | 5.40 | -0.99% | 4,829 |
| Dec 13, 2024 | 5.25 | 5.62 | 5.25 | 5.45 | 5.45 | 2.29% | 3,636 |
| Dec 12, 2024 | 5.52 | 5.60 | 5.25 | 5.33 | 5.33 | -0.74% | 4,314 |
| Dec 11, 2024 | 5.36 | 5.60 | 5.13 | 5.37 | 5.37 | -0.56% | 3,707 |
| Dec 10, 2024 | 5.40 | 5.60 | 5.24 | 5.40 | 5.40 | 0.28% | 7,550 |
| Dec 9, 2024 | 5.10 | 5.40 | 5.00 | 5.39 | 5.39 | 9.76% | 9,952 |
| Dec 6, 2024 | 4.92 | 5.10 | 4.79 | 4.91 | 4.91 | -2.56% | 6,404 |
| Dec 5, 2024 | 4.94 | 5.10 | 4.68 | 5.04 | 5.04 | 3.84% | 10,275 |
| Dec 4, 2024 | 4.98 | 5.10 | 4.73 | 4.85 | 4.85 | -1.98% | 6,547 |
| Dec 3, 2024 | 4.94 | 5.09 | 4.83 | 4.95 | 4.95 | 0.65% | 7,732 |
| Dec 2, 2024 | 5.09 | 5.28 | 4.55 | 4.92 | 4.92 | -0.71% | 67,810 |
| Nov 29, 2024 | 4.88 | 5.13 | 4.88 | 4.95 | 4.95 | 1.35% | 1,228 |
| Nov 27, 2024 | 4.85 | 5.04 | 4.83 | 4.88 | 4.88 | -0.43% | 2,995 |
| Nov 26, 2024 | 4.86 | 5.23 | 4.76 | 4.91 | 4.91 | 1.59% | 8,668 |
| Nov 25, 2024 | 5.27 | 5.50 | 4.83 | 4.83 | 4.83 | -3.42% | 22,254 |
| Nov 22, 2024 | 5.10 | 5.38 | 4.95 | 5.00 | 5.00 | -1.07% | 8,200 |
| Nov 21, 2024 | 4.87 | 5.09 | 4.58 | 5.05 | 5.05 | -3.72% | 18,610 |
| Nov 20, 2024 | 5.27 | 5.54 | 5.15 | 5.25 | 5.25 | -1.45% | 3,738 |
| Nov 19, 2024 | 5.25 | 5.33 | 5.10 | 5.33 | 5.33 | 0.57% | 7,077 |
| Nov 18, 2024 | 5.49 | 5.55 | 4.98 | 5.30 | 5.30 | -3.29% | 15,223 |
| Nov 15, 2024 | 5.72 | 6.30 | 5.35 | 5.48 | 5.48 | -8.06% | 22,478 |
| Nov 14, 2024 | 6.12 | 6.54 | 5.45 | 5.96 | 5.96 | -2.62% | 17,133 |
| Nov 13, 2024 | 6.63 | 6.63 | 5.93 | 6.12 | 6.12 | -7.78% | 20,133 |
| Nov 12, 2024 | 7.31 | 7.80 | 6.40 | 6.63 | 6.63 | -7.40% | 141,867 |
| Nov 11, 2024 | 7.05 | 7.24 | 6.61 | 7.16 | 7.16 | 1.14% | 17,703 |
| Nov 8, 2024 | 7.20 | 7.88 | 6.86 | 7.08 | 7.08 | -0.63% | 33,864 |
| Nov 7, 2024 | 7.05 | 7.41 | 6.77 | 7.13 | 7.13 | 2.09% | 8,225 |
| Nov 6, 2024 | 7.05 | 7.50 | 6.98 | 6.98 | 6.98 | -1.05% | 3,780 |
| Nov 5, 2024 | 7.17 | 7.43 | 6.94 | 7.05 | 7.05 | 1.34% | 5,615 |
| Nov 4, 2024 | 7.05 | 7.22 | 6.94 | 6.96 | 6.96 | -5.63% | 9,664 |
| Nov 1, 2024 | 7.73 | 7.73 | 7.07 | 7.38 | 7.38 | -1.51% | 5,328 |
| Oct 31, 2024 | 7.50 | 7.80 | 7.35 | 7.49 | 7.49 | -0.60% | 6,302 |
| Oct 30, 2024 | 7.74 | 7.95 | 7.35 | 7.53 | 7.53 | -2.49% | 7,552 |
| Oct 29, 2024 | 7.95 | 8.25 | 7.73 | 7.73 | 7.73 | -3.67% | 5,289 |
| Oct 28, 2024 | 7.41 | 8.25 | 7.20 | 8.02 | 8.02 | 6.71% | 9,554 |
| Oct 25, 2024 | 8.22 | 8.22 | 7.50 | 7.52 | 7.52 | -5.86% | 11,306 |
| Oct 24, 2024 | 8.21 | 8.25 | 7.65 | 7.98 | 7.98 | -3.25% | 22,010 |
| Oct 23, 2024 | 7.80 | 8.33 | 7.31 | 8.25 | 8.25 | 2.57% | 18,140 |
| Oct 22, 2024 | 8.13 | 8.24 | 7.13 | 8.04 | 8.05 | -0.32% | 30,801 |
| Oct 21, 2024 | 7.01 | 8.10 | 6.60 | 8.07 | 8.07 | 20.34% | 64,801 |
| Oct 18, 2024 | 7.05 | 7.19 | 6.61 | 6.71 | 6.71 | 1.50% | 19,063 |
| Oct 17, 2024 | 7.11 | 7.11 | 6.17 | 6.61 | 6.61 | -8.69% | 29,450 |
| Oct 16, 2024 | 5.98 | 7.28 | 5.75 | 7.24 | 7.24 | 14.04% | 119,896 |
| Oct 15, 2024 | 6.35 | 6.49 | 5.41 | 6.35 | 6.35 | 2.67% | 1,298,678 |
| Oct 14, 2024 | 6.45 | 6.47 | 6.15 | 6.18 | 6.18 | -1.90% | 3,148 |
| Oct 11, 2024 | 6.55 | 6.75 | 6.15 | 6.30 | 6.30 | -3.77% | 4,752 |
| Oct 10, 2024 | 6.42 | 6.62 | 6.20 | 6.55 | 6.55 | 4.25% | 3,476 |
| Oct 9, 2024 | 6.35 | 6.35 | 6.15 | 6.28 | 6.28 | 0.88% | 2,175 |
| Oct 8, 2024 | 6.30 | 6.38 | 6.15 | 6.23 | 6.23 | -2.35% | 4,751 |
| Oct 7, 2024 | 6.45 | 6.74 | 6.30 | 6.38 | 6.38 | -0.98% | 2,771 |
| Oct 4, 2024 | 6.45 | 6.45 | 6.30 | 6.44 | 6.44 | 1.90% | 3,415 |
| Oct 3, 2024 | 6.35 | 6.45 | 6.32 | 6.32 | 6.32 | -0.49% | 3,958 |
| Oct 2, 2024 | 6.50 | 6.50 | 6.32 | 6.35 | 6.35 | -2.25% | 6,709 |
| Oct 1, 2024 | 7.13 | 7.13 | 6.30 | 6.50 | 6.50 | -8.65% | 10,935 |
| Sep 30, 2024 | 7.49 | 7.49 | 6.94 | 7.11 | 7.11 | -2.11% | 4,279 |
| Sep 27, 2024 | 7.11 | 7.50 | 6.87 | 7.26 | 7.26 | 0.96% | 7,787 |