Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
2.150
+0.040 (1.90%)
At close: Feb 10, 2026, 4:00 PM EST
2.258
+0.108 (5.02%)
After-hours: Feb 10, 2026, 7:54 PM EST
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.13 | 2.23 | 2.11 | 2.15 | 2.15 | 1.90% | 52,435 |
| Feb 9, 2026 | 2.35 | 2.37 | 2.04 | 2.11 | 2.11 | -10.97% | 79,598 |
| Feb 6, 2026 | 2.58 | 2.59 | 2.14 | 2.37 | 2.37 | -9.89% | 81,852 |
| Feb 5, 2026 | 2.75 | 2.81 | 2.59 | 2.63 | 2.63 | -7.39% | 46,434 |
| Feb 4, 2026 | 2.91 | 2.93 | 2.76 | 2.84 | 2.84 | -3.73% | 32,955 |
| Feb 3, 2026 | 3.05 | 3.05 | 2.78 | 2.95 | 2.95 | 1.37% | 24,373 |
| Feb 2, 2026 | 2.74 | 3.11 | 2.71 | 2.91 | 2.91 | - | 49,287 |
| Jan 30, 2026 | 3.02 | 3.13 | 2.91 | 2.91 | 2.91 | -5.21% | 56,664 |
| Jan 29, 2026 | 3.41 | 3.41 | 3.02 | 3.07 | 3.07 | -12.03% | 200,258 |
| Jan 28, 2026 | 3.61 | 3.67 | 3.40 | 3.49 | 3.49 | -21.31% | 246,676 |
| Jan 27, 2026 | 4.20 | 4.67 | 4.12 | 4.44 | 4.44 | 6.61% | 72,746 |
| Jan 26, 2026 | 4.04 | 4.27 | 4.00 | 4.16 | 4.16 | -1.65% | 23,322 |
| Jan 23, 2026 | 4.20 | 4.33 | 4.19 | 4.23 | 4.23 | -0.70% | 11,177 |
| Jan 22, 2026 | 4.14 | 4.32 | 4.07 | 4.26 | 4.26 | 2.16% | 30,542 |
| Jan 21, 2026 | 3.76 | 4.20 | 3.76 | 4.17 | 4.17 | 3.22% | 38,506 |
| Jan 20, 2026 | 3.78 | 4.17 | 3.78 | 4.04 | 4.04 | 3.06% | 59,081 |
| Jan 16, 2026 | 4.00 | 4.07 | 3.86 | 3.92 | 3.92 | -3.92% | 27,978 |
| Jan 15, 2026 | 4.06 | 4.24 | 3.91 | 4.08 | 4.08 | -1.69% | 55,190 |
| Jan 14, 2026 | 3.76 | 4.23 | 3.67 | 4.15 | 4.15 | 10.37% | 100,175 |
| Jan 13, 2026 | 3.82 | 3.84 | 3.68 | 3.76 | 3.76 | -1.57% | 44,705 |
| Jan 12, 2026 | 3.91 | 3.95 | 3.76 | 3.82 | 3.82 | -3.54% | 74,078 |
| Jan 9, 2026 | 4.18 | 4.18 | 3.95 | 3.96 | 3.96 | -2.94% | 22,335 |
| Jan 8, 2026 | 4.15 | 4.29 | 4.08 | 4.08 | 4.08 | -1.69% | 25,248 |
| Jan 7, 2026 | 4.09 | 4.20 | 4.00 | 4.15 | 4.15 | 2.72% | 18,110 |
| Jan 6, 2026 | 4.06 | 4.08 | 3.83 | 4.04 | 4.04 | 0.25% | 29,668 |
| Jan 5, 2026 | 3.71 | 4.09 | 3.71 | 4.03 | 4.03 | 9.81% | 39,540 |
| Jan 2, 2026 | 3.61 | 3.75 | 3.50 | 3.67 | 3.67 | 1.10% | 43,192 |
| Dec 31, 2025 | 3.92 | 3.92 | 3.60 | 3.63 | 3.63 | -7.16% | 44,896 |
| Dec 30, 2025 | 3.76 | 3.98 | 3.70 | 3.91 | 3.91 | 5.11% | 76,852 |
| Dec 29, 2025 | 4.29 | 4.30 | 3.71 | 3.72 | 3.72 | -9.49% | 224,935 |
| Dec 26, 2025 | 4.61 | 4.61 | 4.11 | 4.11 | 4.11 | -11.42% | 78,180 |
| 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% | 75,590 |
| Dec 22, 2025 | 5.08 | 5.34 | 5.04 | 5.24 | 5.24 | 3.15% | 71,654 |
| Dec 19, 2025 | 4.95 | 5.15 | 4.90 | 5.08 | 5.08 | 0.49% | 62,353 |
| Dec 18, 2025 | 5.61 | 5.68 | 4.98 | 5.06 | 5.06 | -8.59% | 93,207 |
| Dec 17, 2025 | 5.25 | 5.79 | 5.20 | 5.53 | 5.53 | 5.53% | 81,966 |
| Dec 16, 2025 | 4.98 | 5.37 | 4.85 | 5.24 | 5.24 | -2.24% | 104,836 |
| Dec 15, 2025 | 5.15 | 5.55 | 4.55 | 5.36 | 5.36 | -1.29% | 203,275 |
| 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% | 1,618,353 |
| Dec 10, 2025 | 11.66 | 13.25 | 8.60 | 10.33 | 10.33 | 74.49% | 35,034,700 |
| Dec 9, 2025 | 6.04 | 6.40 | 5.75 | 5.92 | 5.92 | -2.47% | 2,992,298 |
| 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% | 114,358 |
| 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% | 20,507 |
| Dec 2, 2025 | 5.60 | 5.87 | 5.47 | 5.82 | 5.82 | 1.75% | 13,460 |
| Dec 1, 2025 | 5.62 | 5.87 | 5.62 | 5.72 | 5.72 | -0.35% | 7,313 |
| Nov 28, 2025 | 5.73 | 6.06 | 5.70 | 5.74 | 5.74 | -0.69% | 3,956 |