Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
1.485
+0.035 (2.41%)
At close: Sep 30, 2026, 4:00 PM EDT
1.457
-0.028 (-1.86%)
After-hours: Sep 30, 2026, 7:51 PM EDT
Enveric Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.44 | 1.53 | 1.42 | 1.49 | 1.49 | 2.41% | 54,664 |
| Sep 29, 2026 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | -1.36% | 45,755 |
| Sep 28, 2026 | 1.51 | 1.56 | 1.45 | 1.47 | 1.47 | -2.00% | 54,486 |
| Sep 25, 2026 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -2.91% | 37,580 |
| Sep 24, 2026 | 1.57 | 1.58 | 1.48 | 1.55 | 1.55 | -1.28% | 84,683 |
| Sep 23, 2026 | 1.58 | 1.60 | 1.52 | 1.57 | 1.57 | 1.62% | 113,444 |
| Sep 22, 2026 | 1.54 | 1.61 | 1.52 | 1.54 | 1.54 | -1.28% | 46,017 |
| Sep 21, 2026 | 1.64 | 1.65 | 1.55 | 1.56 | 1.56 | -3.70% | 51,267 |
| Sep 18, 2026 | 1.62 | 1.65 | 1.52 | 1.62 | 1.62 | 1.89% | 157,679 |
| Sep 17, 2026 | 1.49 | 1.64 | 1.49 | 1.59 | 1.59 | 6.71% | 172,685 |
| Sep 16, 2026 | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | 2.05% | 52,119 |
| Sep 15, 2026 | 1.47 | 1.53 | 1.44 | 1.46 | 1.46 | -1.35% | 75,322 |
| Sep 14, 2026 | 1.42 | 1.54 | 1.41 | 1.48 | 1.48 | 4.23% | 104,933 |
| Sep 11, 2026 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -2.74% | 38,749 |
| Sep 10, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | 0.34% | 11,468 |
| Sep 9, 2026 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | 2.46% | 29,791 |
| Sep 8, 2026 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | 2.16% | 51,547 |
| Sep 4, 2026 | 1.40 | 1.45 | 1.36 | 1.39 | 1.39 | -3.47% | 56,742 |
| Sep 3, 2026 | 1.47 | 1.47 | 1.37 | 1.44 | 1.44 | - | 42,959 |
| Sep 2, 2026 | 1.40 | 1.44 | 1.37 | 1.44 | 1.44 | 5.11% | 21,276 |
| Sep 1, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | - | 20,993 |
| Aug 31, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | - | 38,529 |
| Aug 28, 2026 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | - | 22,213 |
| Aug 27, 2026 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | - | 36,701 |
| Aug 26, 2026 | 1.47 | 1.52 | 1.17 | 1.37 | 1.37 | -6.16% | 403,135 |
| Aug 25, 2026 | 1.44 | 1.49 | 1.40 | 1.46 | 1.46 | 3.55% | 64,794 |
| Aug 24, 2026 | 1.44 | 1.47 | 1.37 | 1.41 | 1.41 | -1.40% | 58,200 |
| Aug 21, 2026 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | 2.88% | 89,150 |
| Aug 20, 2026 | 1.34 | 1.39 | 1.29 | 1.39 | 1.39 | 6.11% | 132,766 |
| 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 |