Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
5.67
+0.70 (14.08%)
Nov 18, 2025, 4:00 PM EST - Market closed
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.91 | 5.81 | 4.91 | 5.67 | 5.67 | 14.08% | 69,288 |
| Nov 17, 2025 | 5.25 | 5.52 | 4.88 | 4.97 | 4.97 | -5.87% | 23,013 |
| Nov 14, 2025 | 5.34 | 5.55 | 5.20 | 5.28 | 5.28 | -3.30% | 27,550 |
| Nov 13, 2025 | 5.89 | 5.98 | 5.46 | 5.46 | 5.46 | -8.70% | 22,572 |
| Nov 12, 2025 | 5.94 | 6.10 | 5.84 | 5.98 | 5.98 | 0.67% | 20,144 |
| Nov 11, 2025 | 5.76 | 6.06 | 5.75 | 5.94 | 5.94 | 2.77% | 16,593 |
| Nov 10, 2025 | 6.06 | 6.38 | 5.75 | 5.78 | 5.78 | -5.40% | 42,612 |
| Nov 7, 2025 | 5.91 | 6.38 | 5.75 | 6.11 | 6.11 | 1.16% | 44,757 |
| Nov 6, 2025 | 7.17 | 7.17 | 5.84 | 6.04 | 6.04 | -16.57% | 133,189 |
| Nov 5, 2025 | 5.79 | 7.74 | 5.79 | 7.24 | 7.24 | 27.02% | 305,137 |
| Nov 4, 2025 | 6.50 | 6.65 | 5.52 | 5.70 | 5.70 | -19.49% | 179,962 |
| Nov 3, 2025 | 5.80 | 8.61 | 5.68 | 7.08 | 7.08 | 24.21% | 1,352,952 |
| Oct 31, 2025 | 6.00 | 6.00 | 5.62 | 5.70 | 5.70 | -7.01% | 25,210 |
| Oct 30, 2025 | 6.70 | 6.70 | 5.99 | 6.13 | 6.13 | -8.51% | 37,864 |
| Oct 29, 2025 | 7.02 | 7.21 | 6.65 | 6.70 | 6.70 | -5.90% | 67,770 |
| Oct 28, 2025 | 7.18 | 7.51 | 6.63 | 7.12 | 7.12 | -3.47% | 75,697 |
| Oct 27, 2025 | 7.31 | 7.44 | 7.08 | 7.38 | 7.38 | -2.12% | 33,935 |
| Oct 24, 2025 | 7.32 | 8.03 | 7.29 | 7.54 | 7.54 | 2.56% | 42,446 |
| Oct 23, 2025 | 7.20 | 7.56 | 6.84 | 7.35 | 7.35 | -8.25% | 48,511 |
| Oct 22, 2025 | 8.26 | 8.40 | 7.80 | 8.01 | 8.01 | -1.63% | 21,760 |
| Oct 21, 2025 | 8.40 | 8.46 | 7.92 | 8.14 | 8.14 | -4.86% | 20,639 |
| Oct 20, 2025 | 9.00 | 9.02 | 8.41 | 8.56 | 8.56 | -6.05% | 19,387 |
| Oct 17, 2025 | 9.64 | 9.64 | 8.80 | 9.11 | 9.11 | -3.68% | 23,502 |
| Oct 16, 2025 | 10.82 | 11.40 | 8.76 | 9.46 | 9.46 | -12.44% | 135,806 |
| Oct 15, 2025 | 9.60 | 10.91 | 9.50 | 10.80 | 10.80 | 24.35% | 387,461 |
| Oct 14, 2025 | 7.62 | 9.00 | 7.62 | 8.69 | 8.69 | 12.08% | 57,040 |
| Oct 13, 2025 | 7.56 | 8.11 | 7.44 | 7.75 | 7.75 | 3.33% | 11,135 |
| Oct 10, 2025 | 8.32 | 8.40 | 7.50 | 7.50 | 7.50 | -11.31% | 34,318 |
| Oct 9, 2025 | 8.52 | 8.67 | 8.16 | 8.46 | 8.46 | 2.52% | 37,779 |
| Oct 8, 2025 | 8.35 | 8.35 | 8.16 | 8.25 | 8.25 | -1.29% | 20,526 |
| Oct 7, 2025 | 8.40 | 8.62 | 8.00 | 8.36 | 8.36 | 0.47% | 20,640 |
| Oct 6, 2025 | 8.31 | 8.73 | 7.97 | 8.32 | 8.32 | 0.10% | 21,083 |
| Oct 3, 2025 | 7.80 | 8.70 | 7.80 | 8.31 | 8.31 | -10.88% | 75,355 |
| Oct 2, 2025 | 8.15 | 9.36 | 8.13 | 9.32 | 9.32 | 17.37% | 120,480 |
| Oct 1, 2025 | 7.80 | 7.94 | 7.68 | 7.94 | 7.94 | 3.52% | 23,183 |
| Sep 30, 2025 | 7.54 | 8.10 | 7.08 | 7.67 | 7.67 | -2.81% | 45,034 |
| Sep 29, 2025 | 7.61 | 7.92 | 7.29 | 7.90 | 7.89 | 8.57% | 128,820 |
| Sep 26, 2025 | 7.26 | 7.54 | 7.20 | 7.27 | 7.27 | -0.63% | 20,262 |
| Sep 25, 2025 | 7.08 | 7.44 | 7.02 | 7.32 | 7.32 | 3.68% | 23,120 |
| Sep 24, 2025 | 7.14 | 7.14 | 6.85 | 7.06 | 7.06 | 1.00% | 22,644 |
| Sep 23, 2025 | 7.13 | 7.20 | 6.86 | 6.99 | 6.99 | 0.06% | 19,477 |
| Sep 22, 2025 | 7.32 | 7.36 | 6.73 | 6.98 | 6.98 | -3.26% | 54,396 |
| Sep 19, 2025 | 7.68 | 7.68 | 6.73 | 7.22 | 7.22 | -4.51% | 73,720 |
| Sep 18, 2025 | 7.92 | 7.94 | 7.44 | 7.56 | 7.56 | -2.61% | 39,846 |
| Sep 17, 2025 | 9.97 | 10.20 | 7.42 | 7.76 | 7.76 | -29.30% | 256,803 |
| Sep 16, 2025 | 11.40 | 12.35 | 10.32 | 10.98 | 10.98 | -2.69% | 259,622 |
| Sep 15, 2025 | 11.64 | 11.88 | 11.28 | 11.28 | 11.28 | -3.05% | 4,695 |
| Sep 12, 2025 | 12.00 | 12.00 | 11.39 | 11.64 | 11.64 | -2.51% | 11,016 |
| Sep 11, 2025 | 11.28 | 11.94 | 11.28 | 11.94 | 11.94 | 8.04% | 3,824 |
| Sep 10, 2025 | 10.68 | 11.16 | 10.58 | 11.05 | 11.05 | 4.61% | 5,109 |