Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
1.280
+0.070 (5.79%)
May 23, 2025, 4:00 PM - Market closed
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 1.21 | 1.29 | 1.18 | 1.28 | 1.28 | 5.79% | 104,714 |
| May 22, 2025 | 1.24 | 1.25 | 1.15 | 1.21 | 1.21 | -2.02% | 134,051 |
| May 21, 2025 | 1.32 | 1.36 | 1.20 | 1.24 | 1.24 | -8.52% | 233,785 |
| May 20, 2025 | 1.28 | 1.36 | 1.27 | 1.35 | 1.35 | -0.74% | 157,324 |
| May 19, 2025 | 1.29 | 1.38 | 1.17 | 1.36 | 1.36 | 4.62% | 2,716,474 |
| May 16, 2025 | 1.27 | 1.35 | 1.21 | 1.30 | 1.30 | 3.17% | 2,847,262 |
| May 15, 2025 | 1.31 | 1.34 | 1.20 | 1.26 | 1.26 | -3.82% | 97,630 |
| May 14, 2025 | 1.45 | 1.46 | 1.30 | 1.31 | 1.31 | -8.13% | 159,080 |
| May 13, 2025 | 1.37 | 1.49 | 1.34 | 1.43 | 1.43 | 5.24% | 58,897 |
| May 12, 2025 | 1.29 | 1.37 | 1.29 | 1.36 | 1.36 | 5.86% | 55,102 |
| May 9, 2025 | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 23,418 |
| May 8, 2025 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 4.96% | 12,516 |
| May 7, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | - | 25,414 |
| May 6, 2025 | 1.26 | 1.28 | 1.20 | 1.21 | 1.21 | -6.20% | 65,233 |
| May 5, 2025 | 1.29 | 1.30 | 1.24 | 1.29 | 1.29 | - | 16,415 |
| May 2, 2025 | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | 0.78% | 52,047 |
| May 1, 2025 | 1.30 | 1.34 | 1.23 | 1.28 | 1.28 | -3.03% | 40,648 |
| Apr 30, 2025 | 1.38 | 1.38 | 1.24 | 1.32 | 1.32 | -2.94% | 57,090 |
| Apr 29, 2025 | 1.39 | 1.40 | 1.32 | 1.36 | 1.36 | 0.74% | 23,167 |
| Apr 28, 2025 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 35,422 |
| Apr 25, 2025 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | 3.37% | 45,628 |
| Apr 24, 2025 | 1.29 | 1.42 | 1.29 | 1.34 | 1.34 | 3.49% | 68,416 |
| Apr 23, 2025 | 1.24 | 1.40 | 1.23 | 1.29 | 1.29 | 4.88% | 153,216 |
| Apr 22, 2025 | 1.27 | 1.27 | 1.15 | 1.23 | 1.23 | 3.36% | 41,556 |
| Apr 21, 2025 | 1.17 | 1.24 | 1.14 | 1.19 | 1.19 | 1.71% | 58,080 |
| Apr 17, 2025 | 1.20 | 1.22 | 1.14 | 1.17 | 1.17 | -4.88% | 37,995 |
| Apr 16, 2025 | 1.28 | 1.28 | 1.19 | 1.23 | 1.23 | -1.05% | 23,513 |
| Apr 15, 2025 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -2.13% | 18,858 |
| Apr 14, 2025 | 1.25 | 1.30 | 1.22 | 1.27 | 1.27 | 1.60% | 28,022 |
| Apr 11, 2025 | 1.17 | 1.26 | 1.17 | 1.25 | 1.25 | 6.84% | 27,269 |
| Apr 10, 2025 | 1.20 | 1.23 | 1.14 | 1.17 | 1.17 | -3.31% | 32,219 |
| Apr 9, 2025 | 1.09 | 1.24 | 1.01 | 1.21 | 1.21 | 12.04% | 94,041 |
| Apr 8, 2025 | 1.15 | 1.23 | 1.07 | 1.08 | 1.08 | -6.09% | 53,346 |
| Apr 7, 2025 | 1.17 | 1.24 | 1.11 | 1.15 | 1.15 | -4.96% | 73,789 |
| Apr 4, 2025 | 1.27 | 1.27 | 1.11 | 1.21 | 1.21 | -5.47% | 137,838 |
| Apr 3, 2025 | 1.33 | 1.36 | 1.27 | 1.28 | 1.28 | -5.88% | 51,485 |
| Apr 2, 2025 | 1.31 | 1.40 | 1.25 | 1.36 | 1.36 | 3.82% | 87,491 |
| Apr 1, 2025 | 1.36 | 1.39 | 1.31 | 1.31 | 1.31 | -5.76% | 82,027 |
| Mar 31, 2025 | 1.41 | 1.46 | 1.37 | 1.39 | 1.39 | -5.44% | 103,103 |
| Mar 28, 2025 | 1.60 | 1.60 | 1.40 | 1.47 | 1.47 | -8.13% | 140,509 |
| Mar 27, 2025 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -1.23% | 77,108 |
| Mar 26, 2025 | 1.66 | 1.66 | 1.55 | 1.62 | 1.62 | -2.99% | 100,383 |
| Mar 25, 2025 | 1.74 | 1.75 | 1.66 | 1.67 | 1.67 | -4.57% | 37,709 |
| Mar 24, 2025 | 1.74 | 1.77 | 1.70 | 1.75 | 1.75 | 0.57% | 43,752 |
| Mar 21, 2025 | 1.79 | 1.79 | 1.62 | 1.74 | 1.74 | 0.58% | 97,547 |
| Mar 20, 2025 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | - | 38,228 |
| Mar 19, 2025 | 1.69 | 1.80 | 1.65 | 1.73 | 1.73 | 2.37% | 61,368 |
| Mar 18, 2025 | 1.75 | 1.78 | 1.66 | 1.69 | 1.69 | -3.43% | 63,451 |
| Mar 17, 2025 | 1.78 | 1.85 | 1.72 | 1.75 | 1.75 | 1.16% | 68,157 |
| Mar 14, 2025 | 1.69 | 1.78 | 1.63 | 1.73 | 1.73 | 5.49% | 85,839 |