Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
1.150
-0.060 (-4.96%)
At close: Aug 6, 2025, 4:00 PM
1.170
+0.020 (1.74%)
After-hours: Aug 6, 2025, 6:23 PM EDT

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20251.141.201.131.15--4.96%18,618
Aug 5, 20251.141.221.131.211.215.22%141,027
Aug 4, 20251.151.161.111.151.15-87,877
Aug 1, 20251.231.231.141.151.15-5.74%163,281
Jul 31, 20251.251.261.211.221.22-0.81%110,058
Jul 30, 20251.241.261.211.231.23-48,489
Jul 29, 20251.301.301.211.231.23-2.38%98,278
Jul 28, 20251.331.331.241.261.26-3.82%83,492
Jul 25, 20251.341.341.271.311.31-0.76%82,857
Jul 24, 20251.371.371.311.321.32-3.65%148,775
Jul 23, 20251.371.401.331.371.37-2.84%685,420
Jul 22, 20251.371.461.331.411.412.92%258,492
Jul 21, 20251.361.401.331.371.373.79%179,231
Jul 18, 20251.291.341.251.321.323.13%156,303
Jul 17, 20251.251.291.241.281.281.59%102,663
Jul 16, 20251.231.281.201.261.262.44%149,265
Jul 15, 20251.291.291.181.231.23-8.21%1,070,553
Jul 14, 20251.321.341.291.341.342.29%40,818
Jul 11, 20251.351.361.311.311.31-2.96%62,354
Jul 10, 20251.331.371.311.351.35-93,179
Jul 9, 20251.311.351.281.351.354.65%85,247
Jul 8, 20251.311.311.261.291.291.57%54,744
Jul 7, 20251.261.281.251.271.270.79%45,699
Jul 3, 20251.241.281.241.261.260.80%35,571
Jul 2, 20251.241.261.231.251.251.63%34,690
Jul 1, 20251.241.251.201.231.231.65%67,041
Jun 30, 20251.251.251.191.211.21-2.42%118,846
Jun 27, 20251.291.321.231.241.24-2.36%468,816
Jun 26, 20251.221.281.221.271.272.42%56,315
Jun 25, 20251.251.271.221.241.24-0.80%66,019
Jun 24, 20251.281.351.201.251.25-305,224
Jun 23, 20251.281.301.211.251.25-1.57%60,566
Jun 20, 20251.291.311.261.271.270.79%103,906
Jun 18, 20251.251.311.241.261.260.80%125,026
Jun 17, 20251.251.291.231.251.25-1.57%65,411
Jun 16, 20251.261.301.231.271.274.96%129,641
Jun 13, 20251.211.221.181.211.21-2.42%100,804
Jun 12, 20251.241.261.211.241.240.81%63,805
Jun 11, 20251.241.311.231.231.23-3.91%136,787
Jun 10, 20251.291.301.221.281.28-1.54%785,140
Jun 9, 20251.311.361.301.301.30-122,550
Jun 6, 20251.271.331.261.301.303.17%67,104
Jun 5, 20251.281.341.251.261.26-2.33%169,973
Jun 4, 20251.261.311.231.291.291.57%120,654
Jun 3, 20251.291.331.211.271.273.25%515,468
Jun 2, 20251.191.261.191.231.234.24%149,717
May 30, 20251.221.221.161.181.18-2.48%70,661
May 29, 20251.201.221.161.211.210.83%88,992
May 28, 20251.151.201.111.201.20-5.51%1,411,675
May 27, 20251.281.311.261.271.27-0.78%49,278