Enveric Biosciences, Inc. (ENVB)

Enveric Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.35	0.37	0.34	0.35	0.35	-1.44%	56,079
Nov 19, 2024	0.35	0.36	0.34	0.36	0.36	0.57%	106,167
Nov 18, 2024	0.37	0.37	0.33	0.35	0.35	-3.29%	228,351
Nov 15, 2024	0.38	0.42	0.36	0.37	0.37	-8.06%	337,171
Nov 14, 2024	0.41	0.44	0.36	0.40	0.40	-2.62%	257,005
Nov 13, 2024	0.44	0.44	0.40	0.41	0.41	-7.78%	302,009
Nov 12, 2024	0.49	0.52	0.43	0.44	0.44	-7.39%	2,128,013
Nov 11, 2024	0.47	0.48	0.44	0.48	0.48	1.14%	265,553
Nov 8, 2024	0.48	0.53	0.46	0.47	0.47	-0.63%	507,961
Nov 7, 2024	0.47	0.49	0.45	0.48	0.48	2.08%	123,379
Nov 6, 2024	0.47	0.50	0.47	0.47	0.47	-1.04%	56,705
Nov 5, 2024	0.48	0.50	0.46	0.47	0.47	1.34%	84,230
Nov 4, 2024	0.47	0.48	0.46	0.46	0.46	-5.63%	144,965
Nov 1, 2024	0.52	0.52	0.47	0.49	0.49	-1.50%	79,930
Oct 31, 2024	0.50	0.52	0.49	0.50	0.50	-0.60%	94,537
Oct 30, 2024	0.52	0.53	0.49	0.50	0.50	-2.49%	113,293
Oct 29, 2024	0.53	0.55	0.52	0.52	0.52	-3.67%	79,345
Oct 28, 2024	0.49	0.55	0.48	0.53	0.53	6.71%	143,321
Oct 25, 2024	0.55	0.55	0.50	0.50	0.50	-5.86%	169,596
Oct 24, 2024	0.55	0.55	0.51	0.53	0.53	-3.25%	330,158
Oct 23, 2024	0.52	0.56	0.49	0.55	0.55	2.57%	272,106
Oct 22, 2024	0.54	0.55	0.48	0.54	0.54	-0.32%	462,017
Oct 21, 2024	0.47	0.54	0.44	0.54	0.54	20.33%	972,028
Oct 18, 2024	0.47	0.48	0.44	0.45	0.45	1.50%	285,958
Oct 17, 2024	0.47	0.47	0.41	0.44	0.44	-8.69%	441,762
Oct 16, 2024	0.40	0.49	0.38	0.48	0.48	14.04%	1,798,450
Oct 15, 2024	0.42	0.43	0.36	0.42	0.42	2.67%	19,480,179
Oct 14, 2024	0.43	0.43	0.41	0.41	0.41	-1.90%	47,227
Oct 11, 2024	0.44	0.45	0.41	0.42	0.42	-3.78%	71,281
Oct 10, 2024	0.43	0.44	0.41	0.44	0.44	4.25%	52,145
Oct 9, 2024	0.42	0.42	0.41	0.42	0.42	0.89%	32,629
Oct 8, 2024	0.42	0.43	0.41	0.42	0.42	-2.35%	71,270
Oct 7, 2024	0.43	0.45	0.42	0.43	0.43	-0.98%	41,573
Oct 4, 2024	0.43	0.43	0.42	0.43	0.43	1.90%	51,237
Oct 3, 2024	0.42	0.43	0.42	0.42	0.42	-0.50%	59,374
Oct 2, 2024	0.43	0.43	0.42	0.42	0.42	-2.24%	100,646
Oct 1, 2024	0.48	0.48	0.42	0.43	0.43	-8.65%	164,028
Sep 30, 2024	0.50	0.50	0.46	0.47	0.47	-2.11%	64,192
Sep 27, 2024	0.47	0.50	0.46	0.48	0.48	0.96%	116,816
Sep 26, 2024	0.49	0.52	0.46	0.48	0.48	-5.78%	156,791
Sep 25, 2024	0.48	0.52	0.46	0.51	0.51	7.14%	1,038,649
Sep 24, 2024	0.45	0.49	0.45	0.48	0.48	3.26%	42,765
Sep 23, 2024	0.48	0.49	0.45	0.46	0.46	-3.16%	66,483
Sep 20, 2024	0.49	0.50	0.48	0.48	0.48	-3.24%	56,605
Sep 19, 2024	0.50	0.51	0.49	0.49	0.49	-0.02%	55,431
Sep 18, 2024	0.49	0.52	0.49	0.49	0.49	-2.60%	51,559
Sep 17, 2024	0.50	0.51	0.49	0.50	0.50	0.64%	25,456
Sep 16, 2024	0.51	0.51	0.49	0.50	0.50	-	42,454
Sep 13, 2024	0.52	0.52	0.50	0.50	0.50	0.18%	45,259
Sep 12, 2024	0.53	0.53	0.50	0.50	0.50	0.75%	43,993
Sep 11, 2024	0.53	0.53	0.50	0.50	0.50	-4.54%	41,162
Sep 10, 2024	0.52	0.52	0.50	0.52	0.52	1.21%	43,732
Sep 9, 2024	0.51	0.53	0.48	0.51	0.51	1.28%	26,729
Sep 6, 2024	0.51	0.52	0.48	0.51	0.51	-3.74%	36,166
Sep 5, 2024	0.52	0.56	0.49	0.53	0.53	4.36%	134,926
Sep 4, 2024	0.52	0.52	0.50	0.51	0.51	-1.00%	49,360
Sep 3, 2024	0.49	0.52	0.49	0.51	0.51	0.53%	59,054
Aug 30, 2024	0.51	0.53	0.48	0.51	0.51	1.26%	40,189
Aug 29, 2024	0.53	0.53	0.50	0.50	0.50	-1.36%	44,907
Aug 28, 2024	0.51	0.54	0.50	0.51	0.51	-1.32%	86,002
Aug 27, 2024	0.51	0.54	0.51	0.51	0.51	-3.27%	39,137
Aug 26, 2024	0.53	0.55	0.52	0.53	0.53	-0.52%	31,394
Aug 23, 2024	0.52	0.56	0.52	0.54	0.54	0.72%	80,409
Aug 22, 2024	0.56	0.56	0.52	0.53	0.53	-1.92%	102,087
Aug 21, 2024	0.57	0.58	0.53	0.54	0.54	-6.59%	302,762
Aug 20, 2024	0.50	0.60	0.50	0.58	0.58	15.09%	1,230,273
Aug 19, 2024	0.48	0.52	0.47	0.50	0.50	2.61%	138,030
Aug 16, 2024	0.48	0.53	0.48	0.49	0.49	1.66%	113,048
Aug 15, 2024	0.49	0.51	0.48	0.48	0.48	-1.43%	130,314
Aug 14, 2024	0.55	0.55	0.48	0.49	0.49	-7.84%	163,037
Aug 13, 2024	0.56	0.58	0.51	0.53	0.53	1.37%	179,523
Aug 12, 2024	0.52	0.55	0.51	0.52	0.52	-4.66%	138,332
Aug 9, 2024	0.56	0.57	0.53	0.55	0.55	-1.42%	112,925
Aug 8, 2024	0.58	0.58	0.53	0.56	0.56	-2.02%	156,330
Aug 7, 2024	0.58	0.58	0.53	0.57	0.57	-2.72%	199,540
Aug 6, 2024	0.58	0.59	0.52	0.59	0.59	1.61%	340,416
Aug 5, 2024	0.49	0.59	0.49	0.58	0.58	1.09%	582,171
Aug 2, 2024	0.51	0.57	0.47	0.57	0.57	7.95%	482,261
Aug 1, 2024	0.46	0.56	0.45	0.53	0.53	12.36%	2,080,288
Jul 31, 2024	0.52	0.56	0.47	0.47	0.47	-19.18%	3,642,833
Jul 30, 2024	0.57	0.77	0.51	0.58	0.58	16.75%	50,968,623
Jul 29, 2024	0.47	0.50	0.45	0.50	0.50	5.89%	241,004
Jul 26, 2024	0.49	0.49	0.45	0.47	0.47	-0.15%	312,509
Jul 25, 2024	0.48	0.54	0.46	0.47	0.47	-1.67%	617,879
Jul 24, 2024	0.46	0.48	0.44	0.48	0.48	5.74%	347,678
Jul 23, 2024	0.45	0.48	0.43	0.45	0.45	-2.79%	564,991
Jul 22, 2024	0.52	0.53	0.45	0.47	0.47	-0.85%	555,425
Jul 19, 2024	0.50	0.50	0.43	0.47	0.47	-3.09%	296,929
Jul 18, 2024	0.51	0.54	0.48	0.49	0.49	-5.83%	159,012
Jul 17, 2024	0.53	0.55	0.49	0.52	0.52	-3.72%	225,653
Jul 16, 2024	0.51	0.54	0.49	0.53	0.53	-0.94%	466,931
Jul 15, 2024	0.58	0.65	0.48	0.54	0.54	4.61%	2,955,564
Jul 12, 2024	0.53	0.55	0.50	0.52	0.52	1.89%	150,354
Jul 11, 2024	0.50	0.53	0.47	0.51	0.51	5.54%	154,099
Jul 10, 2024	0.46	0.48	0.45	0.48	0.48	5.82%	171,479
Jul 9, 2024	0.52	0.53	0.41	0.45	0.45	-11.06%	614,946
Jul 8, 2024	0.51	0.52	0.49	0.51	0.51	-	180,120
Jul 5, 2024	0.52	0.53	0.49	0.51	0.51	-1.47%	173,065
Jul 3, 2024	0.55	0.55	0.50	0.52	0.52	-6.27%	216,288
Jul 2, 2024	0.60	0.60	0.52	0.55	0.55	-5.35%	132,701

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.