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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 1.14 | 1.20 | 1.13 | 1.15 | - | -4.96% | 18,618 |
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 |
Jul 8, 2025 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | 1.57% | 54,744 |
Jul 7, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 45,699 |
Jul 3, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 35,571 |
Jul 2, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 34,690 |
Jul 1, 2025 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 67,041 |
Jun 30, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 118,846 |
Jun 27, 2025 | 1.29 | 1.32 | 1.23 | 1.24 | 1.24 | -2.36% | 468,816 |
Jun 26, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 56,315 |
Jun 25, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 66,019 |
Jun 24, 2025 | 1.28 | 1.35 | 1.20 | 1.25 | 1.25 | - | 305,224 |
Jun 23, 2025 | 1.28 | 1.30 | 1.21 | 1.25 | 1.25 | -1.57% | 60,566 |
Jun 20, 2025 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | 0.79% | 103,906 |
Jun 18, 2025 | 1.25 | 1.31 | 1.24 | 1.26 | 1.26 | 0.80% | 125,026 |
Jun 17, 2025 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 65,411 |
Jun 16, 2025 | 1.26 | 1.30 | 1.23 | 1.27 | 1.27 | 4.96% | 129,641 |
Jun 13, 2025 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | -2.42% | 100,804 |
Jun 12, 2025 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 63,805 |
Jun 11, 2025 | 1.24 | 1.31 | 1.23 | 1.23 | 1.23 | -3.91% | 136,787 |
Jun 10, 2025 | 1.29 | 1.30 | 1.22 | 1.28 | 1.28 | -1.54% | 785,140 |
Jun 9, 2025 | 1.31 | 1.36 | 1.30 | 1.30 | 1.30 | - | 122,550 |
Jun 6, 2025 | 1.27 | 1.33 | 1.26 | 1.30 | 1.30 | 3.17% | 67,104 |
Jun 5, 2025 | 1.28 | 1.34 | 1.25 | 1.26 | 1.26 | -2.33% | 169,973 |
Jun 4, 2025 | 1.26 | 1.31 | 1.23 | 1.29 | 1.29 | 1.57% | 120,654 |
Jun 3, 2025 | 1.29 | 1.33 | 1.21 | 1.27 | 1.27 | 3.25% | 515,468 |
Jun 2, 2025 | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | 4.24% | 149,717 |
May 30, 2025 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 70,661 |
May 29, 2025 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 0.83% | 88,992 |
May 28, 2025 | 1.15 | 1.20 | 1.11 | 1.20 | 1.20 | -5.51% | 1,411,675 |
May 27, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 49,278 |