Enveric Biosciences, Inc. (ENVB)

NASDAQ: ENVB · Real-Time Price · USD

0.338

-0.017 (-4.66%)

At close: Jan 21, 2025, 4:00 PM

0.328

-0.009 (-2.76%)

After-hours: Jan 21, 2025, 7:47 PM EST

Enveric Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.34	0.35	0.33	0.34	0.34	-4.66%	274,982
Jan 17, 2025	0.35	0.37	0.32	0.35	0.35	1.11%	878,438
Jan 16, 2025	0.36	0.37	0.35	0.35	0.35	-1.93%	7,788,910
Jan 15, 2025	0.36	0.37	0.35	0.36	0.36	-2.72%	136,541
Jan 14, 2025	0.37	0.39	0.36	0.37	0.37	-2.19%	253,363
Jan 13, 2025	0.39	0.39	0.36	0.38	0.38	-6.67%	122,396
Jan 10, 2025	0.41	0.42	0.39	0.40	0.40	-3.34%	145,799
Jan 8, 2025	0.41	0.44	0.37	0.42	0.42	-17.63%	612,371
Jan 7, 2025	0.38	0.54	0.35	0.50	0.50	19.50%	2,711,153
Jan 6, 2025	0.42	0.45	0.41	0.42	0.42	4.68%	1,252,566
Jan 3, 2025	0.42	0.43	0.37	0.40	0.40	3.49%	588,571
Jan 2, 2025	0.43	0.43	0.36	0.39	0.39	8.82%	3,599,844
Dec 31, 2024	0.34	0.36	0.34	0.36	0.36	9.80%	274,636
Dec 30, 2024	0.35	0.35	0.31	0.33	0.33	-5.94%	161,487
Dec 27, 2024	0.32	0.36	0.31	0.35	0.35	11.94%	268,194
Dec 26, 2024	0.31	0.33	0.30	0.31	0.31	-	209,558
Dec 24, 2024	0.30	0.33	0.30	0.31	0.31	-	324,868
Dec 23, 2024	0.31	0.32	0.31	0.31	0.31	-4.62%	156,166
Dec 20, 2024	0.31	0.34	0.31	0.33	0.33	-1.04%	202,107
Dec 19, 2024	0.33	0.34	0.31	0.33	0.33	0.74%	115,336
Dec 18, 2024	0.36	0.37	0.32	0.33	0.33	-10.81%	221,558
Dec 17, 2024	0.36	0.37	0.35	0.37	0.37	1.56%	55,568
Dec 16, 2024	0.36	0.37	0.35	0.36	0.36	-0.99%	72,448
Dec 13, 2024	0.35	0.37	0.35	0.36	0.36	2.29%	54,540
Dec 12, 2024	0.37	0.37	0.35	0.36	0.36	-0.74%	64,724
Dec 11, 2024	0.36	0.37	0.34	0.36	0.36	-0.56%	55,617
Dec 10, 2024	0.36	0.37	0.35	0.36	0.36	0.28%	113,255
Dec 9, 2024	0.34	0.36	0.33	0.36	0.36	9.75%	149,290
Dec 6, 2024	0.33	0.34	0.32	0.33	0.33	-2.56%	96,065
Dec 5, 2024	0.33	0.34	0.31	0.34	0.34	3.84%	154,129
Dec 4, 2024	0.33	0.34	0.32	0.32	0.32	-1.97%	98,215
Dec 3, 2024	0.33	0.34	0.32	0.33	0.33	0.64%	115,991
Dec 2, 2024	0.34	0.35	0.30	0.33	0.33	-0.70%	1,017,151
Nov 29, 2024	0.33	0.34	0.33	0.33	0.33	1.35%	18,433
Nov 27, 2024	0.32	0.34	0.32	0.33	0.33	-0.43%	44,933
Nov 26, 2024	0.32	0.35	0.32	0.33	0.33	1.58%	130,026
Nov 25, 2024	0.35	0.37	0.32	0.32	0.32	-3.42%	333,813
Nov 22, 2024	0.34	0.36	0.33	0.33	0.33	-1.07%	123,001
Nov 21, 2024	0.32	0.34	0.31	0.34	0.34	-3.72%	279,161
Nov 20, 2024	0.35	0.37	0.34	0.35	0.35	-1.44%	56,079
Nov 19, 2024	0.35	0.36	0.34	0.36	0.36	0.57%	106,167
Nov 18, 2024	0.37	0.37	0.33	0.35	0.35	-3.29%	228,351
Nov 15, 2024	0.38	0.42	0.36	0.37	0.37	-8.06%	337,171
Nov 14, 2024	0.41	0.44	0.36	0.40	0.40	-2.62%	257,005
Nov 13, 2024	0.44	0.44	0.40	0.41	0.41	-7.78%	302,009
Nov 12, 2024	0.49	0.52	0.43	0.44	0.44	-7.39%	2,128,013
Nov 11, 2024	0.47	0.48	0.44	0.48	0.48	1.14%	265,553
Nov 8, 2024	0.48	0.53	0.46	0.47	0.47	-0.63%	507,961
Nov 7, 2024	0.47	0.49	0.45	0.48	0.48	2.08%	123,379
Nov 6, 2024	0.47	0.50	0.47	0.47	0.47	-1.04%	56,705
Nov 5, 2024	0.48	0.50	0.46	0.47	0.47	1.34%	84,230
Nov 4, 2024	0.47	0.48	0.46	0.46	0.46	-5.63%	144,965
Nov 1, 2024	0.52	0.52	0.47	0.49	0.49	-1.50%	79,930
Oct 31, 2024	0.50	0.52	0.49	0.50	0.50	-0.60%	94,537
Oct 30, 2024	0.52	0.53	0.49	0.50	0.50	-2.49%	113,293
Oct 29, 2024	0.53	0.55	0.52	0.52	0.52	-3.67%	79,345
Oct 28, 2024	0.49	0.55	0.48	0.53	0.53	6.71%	143,321
Oct 25, 2024	0.55	0.55	0.50	0.50	0.50	-5.86%	169,596
Oct 24, 2024	0.55	0.55	0.51	0.53	0.53	-3.25%	330,158
Oct 23, 2024	0.52	0.56	0.49	0.55	0.55	2.57%	272,106
Oct 22, 2024	0.54	0.55	0.48	0.54	0.54	-0.32%	462,017
Oct 21, 2024	0.47	0.54	0.44	0.54	0.54	20.33%	972,028
Oct 18, 2024	0.47	0.48	0.44	0.45	0.45	1.50%	285,958
Oct 17, 2024	0.47	0.47	0.41	0.44	0.44	-8.69%	441,762
Oct 16, 2024	0.40	0.49	0.38	0.48	0.48	14.04%	1,798,450
Oct 15, 2024	0.42	0.43	0.36	0.42	0.42	2.67%	19,480,179
Oct 14, 2024	0.43	0.43	0.41	0.41	0.41	-1.90%	47,227
Oct 11, 2024	0.44	0.45	0.41	0.42	0.42	-3.78%	71,281
Oct 10, 2024	0.43	0.44	0.41	0.44	0.44	4.25%	52,145
Oct 9, 2024	0.42	0.42	0.41	0.42	0.42	0.89%	32,629
Oct 8, 2024	0.42	0.43	0.41	0.42	0.42	-2.35%	71,270
Oct 7, 2024	0.43	0.45	0.42	0.43	0.43	-0.98%	41,573
Oct 4, 2024	0.43	0.43	0.42	0.43	0.43	1.90%	51,237
Oct 3, 2024	0.42	0.43	0.42	0.42	0.42	-0.50%	59,374
Oct 2, 2024	0.43	0.43	0.42	0.42	0.42	-2.24%	100,646
Oct 1, 2024	0.48	0.48	0.42	0.43	0.43	-8.65%	164,028
Sep 30, 2024	0.50	0.50	0.46	0.47	0.47	-2.11%	64,192
Sep 27, 2024	0.47	0.50	0.46	0.48	0.48	0.96%	116,816
Sep 26, 2024	0.49	0.52	0.46	0.48	0.48	-5.78%	156,791
Sep 25, 2024	0.48	0.52	0.46	0.51	0.51	7.14%	1,038,649
Sep 24, 2024	0.45	0.49	0.45	0.48	0.48	3.26%	42,765
Sep 23, 2024	0.48	0.49	0.45	0.46	0.46	-3.16%	66,483
Sep 20, 2024	0.49	0.50	0.48	0.48	0.48	-3.24%	56,605
Sep 19, 2024	0.50	0.51	0.49	0.49	0.49	-0.02%	55,431
Sep 18, 2024	0.49	0.52	0.49	0.49	0.49	-2.60%	51,559
Sep 17, 2024	0.50	0.51	0.49	0.50	0.50	0.64%	25,456
Sep 16, 2024	0.51	0.51	0.49	0.50	0.50	-	42,454
Sep 13, 2024	0.52	0.52	0.50	0.50	0.50	0.18%	45,259
Sep 12, 2024	0.53	0.53	0.50	0.50	0.50	0.75%	43,993
Sep 11, 2024	0.53	0.53	0.50	0.50	0.50	-4.54%	41,162
Sep 10, 2024	0.52	0.52	0.50	0.52	0.52	1.21%	43,732
Sep 9, 2024	0.51	0.53	0.48	0.51	0.51	1.28%	26,729
Sep 6, 2024	0.51	0.52	0.48	0.51	0.51	-3.74%	36,166
Sep 5, 2024	0.52	0.56	0.49	0.53	0.53	4.36%	134,926
Sep 4, 2024	0.52	0.52	0.50	0.51	0.51	-1.00%	49,360
Sep 3, 2024	0.49	0.52	0.49	0.51	0.51	0.53%	59,054
Aug 30, 2024	0.51	0.53	0.48	0.51	0.51	1.26%	40,189
Aug 29, 2024	0.53	0.53	0.50	0.50	0.50	-1.36%	44,907
Aug 28, 2024	0.51	0.54	0.50	0.51	0.51	-1.32%	86,002
Aug 27, 2024	0.51	0.54	0.51	0.51	0.51	-3.27%	39,137