Enveric Biosciences, Inc. (ENVB)

NASDAQ: ENVB · Real-Time Price · USD

0.325

+0.004 (1.25%)

At close: Dec 20, 2024, 4:00 PM

0.329

+0.004 (1.35%)

After-hours: Dec 20, 2024, 6:21 PM EST

Enveric Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	0.53	0.55	0.52	0.53	0.53	-0.52%	31,394
Aug 23, 2024	0.52	0.56	0.52	0.54	0.54	0.72%	80,409
Aug 22, 2024	0.56	0.56	0.52	0.53	0.53	-1.92%	102,087
Aug 21, 2024	0.57	0.58	0.53	0.54	0.54	-6.59%	302,762
Aug 20, 2024	0.50	0.60	0.50	0.58	0.58	15.09%	1,230,273
Aug 19, 2024	0.48	0.52	0.47	0.50	0.50	2.61%	138,030
Aug 16, 2024	0.48	0.53	0.48	0.49	0.49	1.66%	113,048
Aug 15, 2024	0.49	0.51	0.48	0.48	0.48	-1.43%	130,314
Aug 14, 2024	0.55	0.55	0.48	0.49	0.49	-7.84%	163,037
Aug 13, 2024	0.56	0.58	0.51	0.53	0.53	1.37%	179,523
Aug 12, 2024	0.52	0.55	0.51	0.52	0.52	-4.66%	138,332
Aug 9, 2024	0.56	0.57	0.53	0.55	0.55	-1.42%	112,925
Aug 8, 2024	0.58	0.58	0.53	0.56	0.56	-2.02%	156,330
Aug 7, 2024	0.58	0.58	0.53	0.57	0.57	-2.72%	199,540
Aug 6, 2024	0.58	0.59	0.52	0.59	0.59	1.61%	340,416
Aug 5, 2024	0.49	0.59	0.49	0.58	0.58	1.09%	582,171
Aug 2, 2024	0.51	0.57	0.47	0.57	0.57	7.95%	482,261
Aug 1, 2024	0.46	0.56	0.45	0.53	0.53	12.36%	2,080,288