Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
0.6873
-0.0090 (-1.29%)
At close: Oct 8, 2025, 4:00 PM EDT
0.6600
-0.0273 (-3.97%)
After-hours: Oct 8, 2025, 7:42 PM EDT
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.29% | 246,320 |
| Oct 7, 2025 | 0.70 | 0.72 | 0.67 | 0.70 | 0.70 | 0.46% | 247,682 |
| Oct 6, 2025 | 0.69 | 0.73 | 0.66 | 0.69 | 0.69 | 0.10% | 253,001 |
| Oct 3, 2025 | 0.65 | 0.73 | 0.65 | 0.69 | 0.69 | -10.88% | 904,268 |
| Oct 2, 2025 | 0.68 | 0.78 | 0.68 | 0.78 | 0.78 | 17.37% | 1,445,770 |
| Oct 1, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 3.52% | 278,207 |
| Sep 30, 2025 | 0.63 | 0.68 | 0.59 | 0.64 | 0.64 | -2.81% | 540,411 |
| Sep 29, 2025 | 0.63 | 0.66 | 0.61 | 0.66 | 0.66 | 8.56% | 1,545,842 |
| Sep 26, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | -0.62% | 243,145 |
| Sep 25, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | 3.67% | 277,442 |
| Sep 24, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | 1.01% | 271,740 |
| Sep 23, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | 0.05% | 233,729 |
| Sep 22, 2025 | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | -3.26% | 652,762 |
| Sep 19, 2025 | 0.64 | 0.64 | 0.56 | 0.60 | 0.60 | -4.51% | 884,642 |
| Sep 18, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -2.61% | 478,156 |
| Sep 17, 2025 | 0.83 | 0.85 | 0.62 | 0.65 | 0.65 | -29.30% | 3,081,643 |
| Sep 16, 2025 | 0.95 | 1.03 | 0.86 | 0.92 | 0.92 | -2.69% | 3,115,472 |
| Sep 15, 2025 | 0.97 | 0.99 | 0.94 | 0.94 | 0.94 | -3.05% | 56,346 |
| Sep 12, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.51% | 132,204 |
| Sep 11, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 8.04% | 45,891 |
| Sep 10, 2025 | 0.89 | 0.93 | 0.88 | 0.92 | 0.92 | 4.61% | 61,319 |
| Sep 9, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -2.09% | 106,083 |
| Sep 8, 2025 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | -1.20% | 92,692 |
| Sep 5, 2025 | 0.99 | 1.06 | 0.91 | 0.91 | 0.91 | -9.90% | 168,120 |
| Sep 4, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 151,722 |
| Sep 3, 2025 | 1.11 | 1.11 | 1.02 | 1.05 | 1.05 | -3.67% | 158,314 |
| Sep 2, 2025 | 1.10 | 1.14 | 1.06 | 1.09 | 1.09 | -3.54% | 258,847 |
| Aug 29, 2025 | 1.25 | 1.26 | 1.13 | 1.13 | 1.13 | -10.32% | 488,236 |
| Aug 28, 2025 | 1.45 | 1.46 | 1.20 | 1.26 | 1.26 | -13.10% | 3,699,727 |
| Aug 27, 2025 | 1.32 | 1.47 | 1.32 | 1.45 | 1.45 | 9.10% | 241,082 |
| Aug 26, 2025 | 1.35 | 1.40 | 1.31 | 1.33 | 1.33 | 0.68% | 189,399 |
| Aug 25, 2025 | 1.21 | 1.36 | 1.18 | 1.32 | 1.32 | 8.20% | 320,702 |
| Aug 22, 2025 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | 4.99% | 64,475 |
| Aug 21, 2025 | 1.14 | 1.19 | 1.10 | 1.16 | 1.16 | 0.17% | 59,142 |
| Aug 20, 2025 | 1.13 | 1.20 | 1.13 | 1.16 | 1.16 | 1.75% | 56,459 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -4.20% | 90,405 |
| Aug 18, 2025 | 1.10 | 1.21 | 1.08 | 1.19 | 1.19 | 8.18% | 94,762 |
| Aug 15, 2025 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 47,761 |
| Aug 14, 2025 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | - | 90,777 |
| Aug 13, 2025 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 3.74% | 54,210 |
| Aug 12, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 45,494 |
| Aug 11, 2025 | 1.11 | 1.14 | 1.07 | 1.09 | 1.09 | -1.80% | 80,788 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | - | 56,457 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 124,845 |
| Aug 6, 2025 | 1.14 | 1.20 | 1.13 | 1.15 | 1.15 | -4.96% | 20,904 |
| Aug 5, 2025 | 1.14 | 1.22 | 1.13 | 1.21 | 1.21 | 5.22% | 141,027 |
| Aug 4, 2025 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | - | 87,877 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.14 | 1.15 | 1.15 | -5.74% | 163,281 |
| Jul 31, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.81% | 110,058 |
| Jul 30, 2025 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | - | 48,489 |