Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
1.440
+0.050 (3.60%)
Oct 20, 2026, 4:00 PM EDT - Market closed
Enveric Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | 3.60% | 31,410 |
| Oct 19, 2026 | 1.38 | 1.43 | 1.36 | 1.39 | 1.39 | 0.72% | 31,539 |
| Oct 16, 2026 | 1.35 | 1.44 | 1.35 | 1.38 | 1.38 | -0.72% | 22,525 |
| Oct 15, 2026 | 1.37 | 1.44 | 1.35 | 1.39 | 1.39 | 1.46% | 20,550 |
| Oct 14, 2026 | 1.38 | 1.45 | 1.33 | 1.37 | 1.37 | -2.14% | 163,912 |
| Oct 13, 2026 | 1.43 | 1.49 | 1.38 | 1.40 | 1.40 | -4.76% | 102,067 |
| Oct 12, 2026 | 1.43 | 1.52 | 1.40 | 1.47 | 1.47 | 1.38% | 114,677 |
| Oct 9, 2026 | 1.48 | 1.50 | 1.44 | 1.45 | 1.45 | -4.61% | 50,246 |
| Oct 8, 2026 | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | 1.67% | 64,867 |
| Oct 7, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 1.70% | 41,370 |
| Oct 6, 2026 | 1.53 | 1.53 | 1.43 | 1.47 | 1.47 | -2.65% | 50,964 |
| Oct 5, 2026 | 1.46 | 1.53 | 1.45 | 1.51 | 1.51 | 2.03% | 54,328 |
| Oct 2, 2026 | 1.51 | 1.53 | 1.46 | 1.48 | 1.48 | 1.37% | 72,978 |
| Oct 1, 2026 | 1.46 | 1.48 | 1.41 | 1.46 | 1.46 | -1.68% | 83,632 |
| Sep 30, 2026 | 1.44 | 1.53 | 1.42 | 1.49 | 1.49 | 2.41% | 57,070 |
| Sep 29, 2026 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | -1.36% | 46,473 |
| Sep 28, 2026 | 1.51 | 1.56 | 1.45 | 1.47 | 1.47 | -2.00% | 63,605 |
| Sep 25, 2026 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -2.91% | 38,233 |
| Sep 24, 2026 | 1.57 | 1.58 | 1.48 | 1.55 | 1.55 | -1.28% | 85,017 |
| Sep 23, 2026 | 1.58 | 1.60 | 1.52 | 1.57 | 1.57 | 1.62% | 114,948 |
| Sep 22, 2026 | 1.54 | 1.61 | 1.52 | 1.54 | 1.54 | -1.28% | 47,389 |
| Sep 21, 2026 | 1.64 | 1.65 | 1.55 | 1.56 | 1.56 | -3.70% | 52,417 |
| Sep 18, 2026 | 1.62 | 1.65 | 1.52 | 1.62 | 1.62 | 1.89% | 158,566 |
| 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 |