Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
1.310
-0.080 (-5.76%)
At close: Apr 1, 2025, 4:00 PM
1.320
+0.009 (0.73%)
After-hours: Apr 1, 2025, 4:34 PM EDT
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.36 | 1.39 | 1.32 | 1.32 | - | -5.04% | 75,770 |
| 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 |
| Mar 13, 2025 | 1.61 | 1.68 | 1.61 | 1.64 | 1.64 | 1.86% | 33,331 |
| Mar 12, 2025 | 1.76 | 1.78 | 1.61 | 1.61 | 1.61 | -5.29% | 65,772 |
| Mar 11, 2025 | 1.71 | 1.78 | 1.60 | 1.70 | 1.70 | -1.16% | 100,447 |
| Mar 10, 2025 | 1.82 | 1.82 | 1.67 | 1.72 | 1.72 | -5.49% | 129,792 |
| Mar 7, 2025 | 1.93 | 1.99 | 1.77 | 1.82 | 1.82 | -5.21% | 165,595 |
| Mar 6, 2025 | 2.02 | 2.04 | 1.74 | 1.92 | 1.92 | -8.57% | 447,604 |
| Mar 5, 2025 | 2.18 | 2.19 | 2.04 | 2.10 | 2.10 | -0.94% | 270,764 |
| Mar 4, 2025 | 2.51 | 2.54 | 2.11 | 2.12 | 2.12 | -18.46% | 507,809 |
| Mar 3, 2025 | 2.42 | 2.92 | 2.40 | 2.60 | 2.60 | -7.14% | 1,210,751 |
| Feb 28, 2025 | 2.48 | 3.10 | 2.34 | 2.80 | 2.80 | 32.08% | 12,197,350 |
| Feb 27, 2025 | 2.22 | 2.33 | 2.00 | 2.12 | 2.12 | -7.83% | 2,369,601 |
| Feb 26, 2025 | 3.07 | 4.50 | 2.12 | 2.30 | 2.30 | 94.92% | 134,504,334 |
| Feb 25, 2025 | 1.37 | 1.48 | 1.13 | 1.18 | 1.18 | -13.87% | 6,882,562 |
| Feb 24, 2025 | 1.39 | 1.44 | 1.33 | 1.37 | 1.37 | 0.74% | 115,605 |
| Feb 21, 2025 | 1.37 | 1.40 | 1.34 | 1.36 | 1.36 | -0.73% | 207,031 |
| Feb 20, 2025 | 1.50 | 1.51 | 1.26 | 1.37 | 1.37 | -9.27% | 569,310 |
| Feb 19, 2025 | 1.55 | 1.59 | 1.50 | 1.51 | 1.51 | -4.43% | 327,662 |
| Feb 18, 2025 | 1.63 | 1.67 | 1.55 | 1.58 | 1.58 | -1.25% | 233,829 |
| Feb 14, 2025 | 1.59 | 1.70 | 1.57 | 1.60 | 1.60 | 0.63% | 500,399 |
| Feb 13, 2025 | 1.57 | 1.62 | 1.49 | 1.59 | 1.59 | 0.63% | 277,694 |
| Feb 12, 2025 | 1.62 | 1.74 | 1.52 | 1.58 | 1.58 | -4.24% | 629,519 |
| Feb 11, 2025 | 1.58 | 1.70 | 1.47 | 1.65 | 1.65 | 4.43% | 970,781 |
| Feb 10, 2025 | 1.64 | 1.65 | 1.55 | 1.58 | 1.58 | -4.82% | 157,392 |
| Feb 7, 2025 | 1.69 | 1.72 | 1.57 | 1.66 | 1.66 | -1.19% | 241,690 |
| Feb 6, 2025 | 1.71 | 1.75 | 1.57 | 1.68 | 1.68 | -2.89% | 509,543 |
| Feb 5, 2025 | 1.72 | 1.79 | 1.67 | 1.73 | 1.73 | -0.57% | 467,258 |
| Feb 4, 2025 | 1.73 | 1.79 | 1.62 | 1.74 | 1.74 | -3.87% | 1,957,029 |
| Feb 3, 2025 | 2.07 | 2.08 | 1.62 | 1.81 | 1.81 | -13.40% | 688,242 |
| Jan 31, 2025 | 2.40 | 2.40 | 2.00 | 2.09 | 2.09 | -46.41% | 1,575,898 |
| Jan 30, 2025 | 4.28 | 4.83 | 3.90 | 3.90 | 3.90 | -9.30% | 1,672,653 |
| Jan 29, 2025 | 4.17 | 4.68 | 3.88 | 4.30 | 4.30 | 3.54% | 118,574 |
| Jan 28, 2025 | 4.50 | 4.50 | 4.05 | 4.15 | 4.15 | -9.30% | 34,368 |
| Jan 27, 2025 | 4.80 | 4.95 | 4.58 | 4.58 | 4.58 | -2.62% | 39,871 |
| Jan 24, 2025 | 5.03 | 5.10 | 4.66 | 4.70 | 4.70 | -5.87% | 109,852 |
| Jan 23, 2025 | 4.99 | 5.10 | 4.83 | 5.00 | 5.00 | 0.60% | 15,749 |
| Jan 22, 2025 | 5.03 | 5.25 | 4.80 | 4.97 | 4.97 | -1.92% | 22,145 |
| Jan 21, 2025 | 5.15 | 5.25 | 4.95 | 5.06 | 5.06 | -4.67% | 18,332 |