Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
1.380
+0.045 (3.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |