Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
2.250
-0.100 (-4.26%)
At close: Mar 2, 2026, 4:00 PM EST
2.170
-0.080 (-3.56%)
After-hours: Mar 2, 2026, 7:58 PM EST
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.20 | 2.34 | 2.16 | 2.25 | 2.25 | -4.26% | 89,888 |
| Feb 27, 2026 | 2.26 | 2.35 | 2.12 | 2.35 | 2.35 | 1.29% | 67,536 |
| Feb 26, 2026 | 2.29 | 2.35 | 2.17 | 2.32 | 2.32 | -3.33% | 116,080 |
| Feb 25, 2026 | 2.20 | 2.47 | 2.13 | 2.40 | 2.40 | 9.09% | 333,107 |
| Feb 24, 2026 | 1.98 | 2.22 | 1.98 | 2.20 | 2.20 | 6.80% | 117,892 |
| Feb 23, 2026 | 2.06 | 2.09 | 1.98 | 2.06 | 2.06 | -7.21% | 92,010 |
| Feb 20, 2026 | 2.11 | 2.28 | 2.01 | 2.22 | 2.22 | -8.26% | 604,183 |
| Feb 19, 2026 | 2.46 | 2.47 | 2.23 | 2.42 | 2.42 | 8.04% | 17,788,382 |
| Feb 18, 2026 | 2.16 | 2.36 | 2.14 | 2.24 | 2.24 | 7.69% | 103,778 |
| Feb 17, 2026 | 2.10 | 2.12 | 1.98 | 2.08 | 2.08 | -0.95% | 23,694 |
| Feb 13, 2026 | 2.00 | 2.11 | 1.99 | 2.10 | 2.10 | 3.96% | 28,353 |
| Feb 12, 2026 | 2.13 | 2.16 | 1.96 | 2.02 | 2.02 | -4.27% | 34,061 |
| Feb 11, 2026 | 2.16 | 2.19 | 2.02 | 2.11 | 2.11 | -1.86% | 28,038 |
| Feb 10, 2026 | 2.13 | 2.23 | 2.11 | 2.15 | 2.15 | 1.90% | 52,435 |
| Feb 9, 2026 | 2.35 | 2.37 | 2.04 | 2.11 | 2.11 | -10.97% | 79,598 |
| Feb 6, 2026 | 2.58 | 2.59 | 2.14 | 2.37 | 2.37 | -9.89% | 81,852 |
| Feb 5, 2026 | 2.75 | 2.81 | 2.59 | 2.63 | 2.63 | -7.39% | 46,434 |
| Feb 4, 2026 | 2.91 | 2.93 | 2.76 | 2.84 | 2.84 | -3.73% | 32,955 |
| Feb 3, 2026 | 3.05 | 3.05 | 2.78 | 2.95 | 2.95 | 1.37% | 24,373 |
| Feb 2, 2026 | 2.74 | 3.11 | 2.71 | 2.91 | 2.91 | - | 49,287 |
| Jan 30, 2026 | 3.02 | 3.13 | 2.91 | 2.91 | 2.91 | -5.21% | 56,664 |
| Jan 29, 2026 | 3.41 | 3.41 | 3.02 | 3.07 | 3.07 | -12.03% | 200,258 |
| Jan 28, 2026 | 3.61 | 3.67 | 3.40 | 3.49 | 3.49 | -21.31% | 246,676 |
| Jan 27, 2026 | 4.20 | 4.67 | 4.12 | 4.44 | 4.44 | 6.61% | 72,746 |
| Jan 26, 2026 | 4.04 | 4.27 | 4.00 | 4.16 | 4.16 | -1.65% | 23,322 |
| Jan 23, 2026 | 4.20 | 4.33 | 4.19 | 4.23 | 4.23 | -0.70% | 11,177 |
| Jan 22, 2026 | 4.14 | 4.32 | 4.07 | 4.26 | 4.26 | 2.16% | 30,542 |
| Jan 21, 2026 | 3.76 | 4.20 | 3.76 | 4.17 | 4.17 | 3.22% | 38,506 |
| Jan 20, 2026 | 3.78 | 4.17 | 3.78 | 4.04 | 4.04 | 3.06% | 59,081 |
| Jan 16, 2026 | 4.00 | 4.07 | 3.86 | 3.92 | 3.92 | -3.92% | 27,978 |
| Jan 15, 2026 | 4.06 | 4.24 | 3.91 | 4.08 | 4.08 | -1.69% | 55,190 |
| Jan 14, 2026 | 3.76 | 4.23 | 3.67 | 4.15 | 4.15 | 10.37% | 100,175 |
| Jan 13, 2026 | 3.82 | 3.84 | 3.68 | 3.76 | 3.76 | -1.57% | 44,705 |
| Jan 12, 2026 | 3.91 | 3.95 | 3.76 | 3.82 | 3.82 | -3.54% | 74,078 |
| Jan 9, 2026 | 4.18 | 4.18 | 3.95 | 3.96 | 3.96 | -2.94% | 22,335 |
| Jan 8, 2026 | 4.15 | 4.29 | 4.08 | 4.08 | 4.08 | -1.69% | 25,248 |
| Jan 7, 2026 | 4.09 | 4.20 | 4.00 | 4.15 | 4.15 | 2.72% | 18,110 |
| Jan 6, 2026 | 4.06 | 4.08 | 3.83 | 4.04 | 4.04 | 0.25% | 29,668 |
| Jan 5, 2026 | 3.71 | 4.09 | 3.71 | 4.03 | 4.03 | 9.81% | 39,540 |
| Jan 2, 2026 | 3.61 | 3.75 | 3.50 | 3.67 | 3.67 | 1.10% | 43,192 |
| Dec 31, 2025 | 3.92 | 3.92 | 3.60 | 3.63 | 3.63 | -7.16% | 44,896 |
| Dec 30, 2025 | 3.76 | 3.98 | 3.70 | 3.91 | 3.91 | 5.11% | 76,852 |
| Dec 29, 2025 | 4.29 | 4.30 | 3.71 | 3.72 | 3.72 | -9.49% | 224,935 |
| Dec 26, 2025 | 4.61 | 4.61 | 4.11 | 4.11 | 4.11 | -11.42% | 78,180 |
| Dec 24, 2025 | 4.74 | 4.83 | 4.62 | 4.64 | 4.64 | -0.64% | 27,863 |
| Dec 23, 2025 | 5.15 | 5.15 | 4.65 | 4.67 | 4.67 | -10.88% | 75,590 |
| Dec 22, 2025 | 5.08 | 5.34 | 5.04 | 5.24 | 5.24 | 3.15% | 71,654 |
| Dec 19, 2025 | 4.95 | 5.15 | 4.90 | 5.08 | 5.08 | 0.49% | 62,353 |
| Dec 18, 2025 | 5.61 | 5.68 | 4.98 | 5.06 | 5.06 | -8.59% | 93,207 |
| Dec 17, 2025 | 5.25 | 5.79 | 5.20 | 5.53 | 5.53 | 5.53% | 81,966 |