Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
0.6469
-0.2681 (-29.30%)
At close: Sep 17, 2025, 4:00 PM EDT
0.6400
-0.0069 (-1.07%)
After-hours: Sep 17, 2025, 7:59 PM EDT
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.83 | 0.85 | 0.62 | 0.65 | 0.65 | -29.30% | 3,081,643 |
| Sep 16, 2025 | 0.95 | 1.03 | 0.86 | 0.92 | 0.92 | -2.69% | 3,115,472 |
| Sep 15, 2025 | 0.97 | 0.99 | 0.94 | 0.94 | 0.94 | -3.05% | 56,346 |
| Sep 12, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.51% | 132,204 |
| Sep 11, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 8.04% | 45,891 |
| Sep 10, 2025 | 0.89 | 0.93 | 0.88 | 0.92 | 0.92 | 4.61% | 61,319 |
| Sep 9, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -2.09% | 106,083 |
| Sep 8, 2025 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | -1.20% | 92,692 |
| Sep 5, 2025 | 0.99 | 1.06 | 0.91 | 0.91 | 0.91 | -9.90% | 168,120 |
| Sep 4, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 151,722 |
| Sep 3, 2025 | 1.11 | 1.11 | 1.02 | 1.05 | 1.05 | -3.67% | 158,314 |
| Sep 2, 2025 | 1.10 | 1.14 | 1.06 | 1.09 | 1.09 | -3.54% | 258,847 |
| Aug 29, 2025 | 1.25 | 1.26 | 1.13 | 1.13 | 1.13 | -10.32% | 488,236 |
| Aug 28, 2025 | 1.45 | 1.46 | 1.20 | 1.26 | 1.26 | -13.10% | 3,699,727 |
| Aug 27, 2025 | 1.32 | 1.47 | 1.32 | 1.45 | 1.45 | 9.10% | 241,082 |
| Aug 26, 2025 | 1.35 | 1.40 | 1.31 | 1.33 | 1.33 | 0.68% | 189,399 |
| Aug 25, 2025 | 1.21 | 1.36 | 1.18 | 1.32 | 1.32 | 8.20% | 320,702 |
| Aug 22, 2025 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | 4.99% | 64,475 |
| Aug 21, 2025 | 1.14 | 1.19 | 1.10 | 1.16 | 1.16 | 0.17% | 59,142 |
| Aug 20, 2025 | 1.13 | 1.20 | 1.13 | 1.16 | 1.16 | 1.75% | 56,459 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -4.20% | 90,405 |
| Aug 18, 2025 | 1.10 | 1.21 | 1.08 | 1.19 | 1.19 | 8.18% | 94,762 |
| Aug 15, 2025 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 47,761 |
| Aug 14, 2025 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | - | 90,777 |
| Aug 13, 2025 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 3.74% | 54,210 |
| Aug 12, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 45,494 |
| Aug 11, 2025 | 1.11 | 1.14 | 1.07 | 1.09 | 1.09 | -1.80% | 80,788 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | - | 56,457 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 124,845 |
| Aug 6, 2025 | 1.14 | 1.20 | 1.13 | 1.15 | 1.15 | -4.96% | 20,904 |
| Aug 5, 2025 | 1.14 | 1.22 | 1.13 | 1.21 | 1.21 | 5.22% | 141,027 |
| Aug 4, 2025 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | - | 87,877 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.14 | 1.15 | 1.15 | -5.74% | 163,281 |
| Jul 31, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.81% | 110,058 |
| Jul 30, 2025 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | - | 48,489 |
| Jul 29, 2025 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -2.38% | 98,278 |
| Jul 28, 2025 | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -3.82% | 83,492 |
| Jul 25, 2025 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | -0.76% | 82,857 |
| Jul 24, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -3.65% | 148,775 |
| Jul 23, 2025 | 1.37 | 1.40 | 1.33 | 1.37 | 1.37 | -2.84% | 685,420 |
| Jul 22, 2025 | 1.37 | 1.46 | 1.33 | 1.41 | 1.41 | 2.92% | 258,492 |
| Jul 21, 2025 | 1.36 | 1.40 | 1.33 | 1.37 | 1.37 | 3.79% | 179,231 |
| Jul 18, 2025 | 1.29 | 1.34 | 1.25 | 1.32 | 1.32 | 3.13% | 156,303 |
| Jul 17, 2025 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 102,663 |
| Jul 16, 2025 | 1.23 | 1.28 | 1.20 | 1.26 | 1.26 | 2.44% | 149,265 |
| Jul 15, 2025 | 1.29 | 1.29 | 1.18 | 1.23 | 1.23 | -8.21% | 1,070,553 |
| Jul 14, 2025 | 1.32 | 1.34 | 1.29 | 1.34 | 1.34 | 2.29% | 40,818 |
| Jul 11, 2025 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 62,354 |
| Jul 10, 2025 | 1.33 | 1.37 | 1.31 | 1.35 | 1.35 | - | 93,179 |
| Jul 9, 2025 | 1.31 | 1.35 | 1.28 | 1.35 | 1.35 | 4.65% | 85,247 |