Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
1.400
+0.010 (0.72%)
Aug 21, 2026, 10:47 AM EDT - Market open
Enveric Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | - | 1.44% | 10,655 |
| Aug 20, 2026 | 1.34 | 1.39 | 1.29 | 1.39 | 1.39 | 6.11% | 130,881 |
| Aug 19, 2026 | 1.38 | 1.39 | 1.25 | 1.31 | 1.31 | -2.96% | 177,034 |
| Aug 18, 2026 | 1.48 | 1.60 | 1.34 | 1.35 | 1.35 | -8.78% | 689,223 |
| Aug 17, 2026 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -3.58% | 51,220 |
| Aug 14, 2026 | 1.53 | 1.57 | 1.45 | 1.54 | 1.54 | 1.66% | 56,244 |
| Aug 13, 2026 | 1.54 | 1.58 | 1.50 | 1.51 | 1.51 | -2.58% | 42,671 |
| Aug 12, 2026 | 1.52 | 1.62 | 1.52 | 1.55 | 1.55 | - | 55,661 |
| Aug 11, 2026 | 1.53 | 1.57 | 1.48 | 1.55 | 1.55 | 0.65% | 34,549 |
| Aug 10, 2026 | 1.56 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 25,339 |
| Aug 7, 2026 | 1.60 | 1.63 | 1.53 | 1.55 | 1.55 | -0.64% | 49,322 |
| Aug 6, 2026 | 1.71 | 1.71 | 1.43 | 1.56 | 1.56 | -6.59% | 262,711 |
| Aug 5, 2026 | 1.58 | 1.68 | 1.53 | 1.67 | 1.67 | -1.18% | 414,689 |
| Aug 4, 2026 | 1.58 | 1.75 | 1.56 | 1.69 | 1.69 | 5.62% | 147,612 |
| Aug 3, 2026 | 1.56 | 1.63 | 1.52 | 1.60 | 1.60 | 1.91% | 85,377 |
| Jul 31, 2026 | 1.47 | 1.58 | 1.43 | 1.57 | 1.57 | 9.79% | 78,561 |
| Jul 30, 2026 | 1.31 | 1.46 | 1.29 | 1.43 | 1.43 | 7.52% | 68,055 |
| Jul 29, 2026 | 1.28 | 1.40 | 1.26 | 1.33 | 1.33 | - | 209,552 |
| Jul 28, 2026 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | -0.75% | 110,586 |
| Jul 27, 2026 | 1.32 | 1.35 | 1.25 | 1.34 | 1.34 | 3.88% | 133,636 |
| Jul 24, 2026 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | -2.27% | 107,445 |
| Jul 23, 2026 | 1.31 | 1.34 | 1.25 | 1.32 | 1.32 | -1.49% | 118,611 |
| Jul 22, 2026 | 1.30 | 1.44 | 1.30 | 1.34 | 1.34 | 1.52% | 166,413 |
| Jul 21, 2026 | 1.28 | 1.34 | 1.27 | 1.32 | 1.32 | 3.94% | 85,592 |
| Jul 20, 2026 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | -5.22% | 84,753 |
| Jul 17, 2026 | 1.44 | 1.44 | 1.30 | 1.34 | 1.34 | -1.47% | 176,241 |
| Jul 16, 2026 | 1.34 | 1.49 | 1.34 | 1.36 | 1.36 | 3.03% | 359,619 |
| Jul 15, 2026 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | - | 70,342 |
| Jul 14, 2026 | 1.32 | 1.35 | 1.29 | 1.32 | 1.32 | 0.76% | 39,815 |
| Jul 13, 2026 | 1.39 | 1.43 | 1.28 | 1.31 | 1.31 | -2.96% | 73,247 |
| Jul 10, 2026 | 1.44 | 1.46 | 1.34 | 1.35 | 1.35 | -5.59% | 77,797 |
| Jul 9, 2026 | 1.41 | 1.43 | 1.36 | 1.43 | 1.43 | 0.70% | 80,837 |
| Jul 8, 2026 | 1.46 | 1.46 | 1.37 | 1.42 | 1.42 | -2.07% | 49,631 |
| Jul 7, 2026 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -2.03% | 72,491 |
| Jul 6, 2026 | 1.43 | 1.52 | 1.43 | 1.48 | 1.48 | 2.07% | 61,444 |
| Jul 2, 2026 | 1.50 | 1.58 | 1.38 | 1.45 | 1.45 | -3.33% | 124,778 |
| Jul 1, 2026 | 1.38 | 1.52 | 1.38 | 1.50 | 1.50 | 8.70% | 133,698 |
| Jun 30, 2026 | 1.38 | 1.42 | 1.33 | 1.38 | 1.38 | 0.36% | 68,337 |
| Jun 29, 2026 | 1.44 | 1.52 | 1.36 | 1.38 | 1.38 | -2.83% | 184,883 |
| Jun 26, 2026 | 1.31 | 1.46 | 1.27 | 1.42 | 1.42 | 10.55% | 213,446 |
| Jun 25, 2026 | 1.35 | 1.37 | 1.26 | 1.28 | 1.28 | -2.29% | 114,610 |
| Jun 24, 2026 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -2.96% | 163,812 |
| Jun 23, 2026 | 1.32 | 1.43 | 1.30 | 1.35 | 1.35 | 1.50% | 99,680 |
| Jun 22, 2026 | 1.30 | 1.41 | 1.26 | 1.33 | 1.33 | 3.91% | 254,397 |
| Jun 18, 2026 | 1.31 | 1.33 | 1.26 | 1.28 | 1.28 | -1.54% | 66,195 |
| Jun 17, 2026 | 1.35 | 1.37 | 1.29 | 1.30 | 1.30 | -5.11% | 96,211 |
| Jun 16, 2026 | 1.48 | 1.50 | 1.35 | 1.37 | 1.37 | -7.43% | 174,014 |
| Jun 15, 2026 | 1.60 | 1.73 | 1.42 | 1.48 | 1.48 | -3.27% | 347,238 |
| Jun 12, 2026 | 1.65 | 1.69 | 1.50 | 1.53 | 1.53 | -7.83% | 1,808,132 |
| Jun 11, 2026 | 1.66 | 1.71 | 1.60 | 1.66 | 1.66 | 2.47% | 112,191 |