Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
3.808
-0.103 (-2.62%)
Dec 31, 2025, 9:33 AM EST - Market open
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.76 | 3.98 | 3.70 | 3.91 | 3.91 | 5.11% | 76,838 |
| Dec 29, 2025 | 4.29 | 4.30 | 3.71 | 3.72 | 3.72 | -9.49% | 224,076 |
| Dec 26, 2025 | 4.61 | 4.61 | 4.11 | 4.11 | 4.11 | -11.42% | 78,140 |
| Dec 24, 2025 | 4.74 | 4.83 | 4.62 | 4.64 | 4.64 | -0.64% | 27,863 |
| Dec 23, 2025 | 5.15 | 5.15 | 4.65 | 4.67 | 4.67 | -10.88% | 74,021 |
| Dec 22, 2025 | 5.08 | 5.34 | 5.04 | 5.24 | 5.24 | 3.15% | 71,561 |
| Dec 19, 2025 | 4.95 | 5.15 | 4.90 | 5.08 | 5.08 | 0.49% | 61,860 |
| Dec 18, 2025 | 5.61 | 5.68 | 4.98 | 5.06 | 5.06 | -8.59% | 91,789 |
| Dec 17, 2025 | 5.25 | 5.79 | 5.20 | 5.53 | 5.53 | 5.53% | 80,577 |
| Dec 16, 2025 | 4.98 | 5.37 | 4.85 | 5.24 | 5.24 | -2.24% | 100,868 |
| Dec 15, 2025 | 5.15 | 5.55 | 4.55 | 5.36 | 5.36 | -1.29% | 202,304 |
| Dec 12, 2025 | 6.23 | 6.23 | 5.35 | 5.43 | 5.43 | -0.18% | 294,050 |
| Dec 11, 2025 | 8.97 | 10.26 | 5.05 | 5.44 | 5.44 | -47.34% | 1,565,370 |
| Dec 10, 2025 | 11.66 | 13.25 | 8.60 | 10.33 | 10.33 | 74.49% | 34,852,269 |
| Dec 9, 2025 | 6.04 | 6.40 | 5.75 | 5.92 | 5.92 | -2.47% | 343,377 |
| Dec 8, 2025 | 6.88 | 6.88 | 6.07 | 6.07 | 6.07 | -10.60% | 58,665 |
| Dec 5, 2025 | 5.99 | 6.99 | 5.60 | 6.79 | 6.79 | 11.13% | 110,362 |
| Dec 4, 2025 | 6.01 | 6.47 | 5.88 | 6.11 | 6.11 | 3.56% | 52,348 |
| Dec 3, 2025 | 5.61 | 6.00 | 5.60 | 5.90 | 5.90 | 1.37% | 20,505 |
| Dec 2, 2025 | 5.60 | 5.87 | 5.47 | 5.82 | 5.82 | 1.75% | 13,335 |
| Dec 1, 2025 | 5.62 | 5.87 | 5.62 | 5.72 | 5.72 | -0.35% | 6,520 |
| Nov 28, 2025 | 5.73 | 6.06 | 5.70 | 5.74 | 5.74 | -0.69% | 3,956 |
| Nov 26, 2025 | 5.90 | 6.10 | 5.68 | 5.78 | 5.78 | -2.69% | 21,193 |
| Nov 25, 2025 | 5.83 | 6.00 | 5.65 | 5.94 | 5.94 | 3.13% | 9,676 |
| Nov 24, 2025 | 5.94 | 6.13 | 5.72 | 5.76 | 5.76 | -3.52% | 27,427 |
| Nov 21, 2025 | 5.86 | 6.20 | 5.78 | 5.97 | 5.97 | 2.05% | 34,842 |
| Nov 20, 2025 | 6.11 | 6.54 | 5.65 | 5.85 | 5.85 | 0.17% | 52,294 |
| Nov 19, 2025 | 5.67 | 6.09 | 5.60 | 5.84 | 5.84 | 3.00% | 55,044 |
| Nov 18, 2025 | 4.91 | 5.81 | 4.91 | 5.67 | 5.67 | 14.08% | 69,288 |
| Nov 17, 2025 | 5.25 | 5.52 | 4.88 | 4.97 | 4.97 | -5.87% | 23,013 |
| Nov 14, 2025 | 5.34 | 5.55 | 5.20 | 5.28 | 5.28 | -3.30% | 27,550 |
| Nov 13, 2025 | 5.89 | 5.98 | 5.46 | 5.46 | 5.46 | -8.70% | 22,572 |
| Nov 12, 2025 | 5.94 | 6.10 | 5.84 | 5.98 | 5.98 | 0.67% | 20,144 |
| Nov 11, 2025 | 5.76 | 6.06 | 5.75 | 5.94 | 5.94 | 2.77% | 16,593 |
| Nov 10, 2025 | 6.06 | 6.38 | 5.75 | 5.78 | 5.78 | -5.40% | 42,612 |
| Nov 7, 2025 | 5.91 | 6.38 | 5.75 | 6.11 | 6.11 | 1.16% | 44,757 |
| Nov 6, 2025 | 7.17 | 7.17 | 5.84 | 6.04 | 6.04 | -16.57% | 133,189 |
| Nov 5, 2025 | 5.79 | 7.74 | 5.79 | 7.24 | 7.24 | 27.02% | 305,137 |
| Nov 4, 2025 | 6.50 | 6.65 | 5.52 | 5.70 | 5.70 | -19.49% | 179,962 |
| Nov 3, 2025 | 5.80 | 8.61 | 5.68 | 7.08 | 7.08 | 24.21% | 1,352,952 |
| Oct 31, 2025 | 6.00 | 6.00 | 5.62 | 5.70 | 5.70 | -7.01% | 25,210 |
| Oct 30, 2025 | 6.70 | 6.70 | 5.99 | 6.13 | 6.13 | -8.51% | 37,864 |
| Oct 29, 2025 | 7.02 | 7.21 | 6.65 | 6.70 | 6.70 | -5.90% | 67,770 |
| Oct 28, 2025 | 7.18 | 7.51 | 6.63 | 7.12 | 7.12 | -3.47% | 75,697 |
| Oct 27, 2025 | 7.31 | 7.44 | 7.08 | 7.38 | 7.38 | -2.12% | 33,935 |
| Oct 24, 2025 | 7.32 | 8.03 | 7.29 | 7.54 | 7.54 | 2.56% | 42,446 |
| Oct 23, 2025 | 7.20 | 7.56 | 6.84 | 7.35 | 7.35 | -8.25% | 48,511 |
| Oct 22, 2025 | 8.26 | 8.40 | 7.80 | 8.01 | 8.01 | -1.63% | 21,760 |
| Oct 21, 2025 | 8.40 | 8.46 | 7.92 | 8.14 | 8.14 | -4.86% | 20,639 |
| Oct 20, 2025 | 9.00 | 9.02 | 8.41 | 8.56 | 8.56 | -6.05% | 19,387 |