Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
2.850
-0.320 (-10.09%)
At close: May 8, 2026, 4:00 PM EDT
2.860
+0.010 (0.35%)
After-hours: May 8, 2026, 7:52 PM EDT
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.16 | 3.18 | 2.82 | 2.85 | 2.85 | -10.09% | 279,831 |
| May 7, 2026 | 3.22 | 3.36 | 3.10 | 3.17 | 3.17 | -0.31% | 366,157 |
| May 6, 2026 | 3.40 | 3.50 | 3.06 | 3.18 | 3.18 | -8.62% | 442,859 |
| May 5, 2026 | 3.49 | 4.12 | 3.39 | 3.48 | 3.48 | 2.05% | 1,391,552 |
| May 4, 2026 | 3.79 | 3.83 | 3.37 | 3.41 | 3.41 | -14.54% | 392,900 |
| May 1, 2026 | 3.74 | 4.60 | 3.70 | 3.99 | 3.99 | 1.01% | 598,294 |
| Apr 30, 2026 | 3.33 | 4.17 | 3.20 | 3.95 | 3.95 | -23.45% | 2,947,403 |
| Apr 29, 2026 | 5.57 | 5.73 | 4.99 | 5.16 | 5.16 | -3.01% | 621,889 |
| Apr 28, 2026 | 5.27 | 5.79 | 4.91 | 5.32 | 5.32 | 4.31% | 1,291,321 |
| Apr 27, 2026 | 4.79 | 6.50 | 4.72 | 5.10 | 5.10 | 1.19% | 4,947,973 |
| Apr 24, 2026 | 4.09 | 7.88 | 4.04 | 5.04 | 5.04 | 25.37% | 41,942,599 |
| Apr 23, 2026 | 3.56 | 4.45 | 3.56 | 4.02 | 4.02 | 11.67% | 2,210,270 |
| Apr 22, 2026 | 3.30 | 3.88 | 3.26 | 3.60 | 3.60 | 6.82% | 2,122,572 |
| Apr 21, 2026 | 3.43 | 3.56 | 2.99 | 3.37 | 3.37 | -7.67% | 4,528,938 |
| Apr 20, 2026 | 4.20 | 5.43 | 3.50 | 3.65 | 3.65 | 100.55% | 158,704,664 |
| Apr 17, 2026 | 1.96 | 1.96 | 1.71 | 1.82 | 1.82 | -22.55% | 1,164,822 |
| Apr 16, 2026 | 1.96 | 3.08 | 1.96 | 2.35 | 2.35 | 15.76% | 11,342,919 |
| Apr 15, 2026 | 1.98 | 2.03 | 1.95 | 2.03 | 2.03 | 4.10% | 36,321 |
| Apr 14, 2026 | 2.03 | 2.03 | 1.95 | 1.95 | 1.95 | -1.02% | 21,535 |
| Apr 13, 2026 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | 0.36% | 12,227 |
| Apr 10, 2026 | 2.02 | 2.05 | 1.96 | 1.96 | 1.96 | -3.77% | 20,669 |
| Apr 9, 2026 | 1.97 | 2.05 | 1.94 | 2.04 | 2.04 | 4.08% | 11,823 |
| Apr 8, 2026 | 1.97 | 2.04 | 1.95 | 1.96 | 1.96 | 0.51% | 20,291 |
| Apr 7, 2026 | 2.01 | 2.01 | 1.86 | 1.95 | 1.95 | -2.01% | 10,772 |
| Apr 6, 2026 | 2.10 | 2.10 | 1.97 | 1.99 | 1.99 | -1.97% | 21,829 |
| Apr 2, 2026 | 2.10 | 2.10 | 1.95 | 2.03 | 2.03 | -5.14% | 47,426 |
| Apr 1, 2026 | 1.95 | 2.20 | 1.95 | 2.14 | 2.14 | 10.31% | 74,275 |
| Mar 31, 2026 | 1.91 | 2.03 | 1.81 | 1.94 | 1.94 | 8.38% | 70,638 |
| Mar 30, 2026 | 1.82 | 1.83 | 1.75 | 1.79 | 1.79 | -4.79% | 29,202 |
| Mar 27, 2026 | 1.85 | 1.97 | 1.84 | 1.88 | 1.88 | 1.08% | 51,416 |
| Mar 26, 2026 | 1.93 | 1.95 | 1.86 | 1.86 | 1.86 | -5.58% | 16,276 |
| Mar 25, 2026 | 1.99 | 2.05 | 1.96 | 1.97 | 1.97 | 1.03% | 21,257 |
| Mar 24, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.50% | 7,854 |
| Mar 23, 2026 | 2.00 | 2.02 | 1.95 | 2.00 | 2.00 | -1.96% | 12,401 |
| Mar 20, 2026 | 1.96 | 2.04 | 1.93 | 2.04 | 2.04 | 4.08% | 58,439 |
| Mar 19, 2026 | 1.96 | 1.99 | 1.92 | 1.96 | 1.96 | -2.49% | 29,570 |
| Mar 18, 2026 | 1.97 | 2.04 | 1.96 | 2.01 | 2.01 | 0.50% | 19,737 |
| Mar 17, 2026 | 1.97 | 2.06 | 1.97 | 2.00 | 2.00 | 0.50% | 22,193 |
| Mar 16, 2026 | 1.99 | 2.05 | 1.91 | 1.99 | 1.99 | 4.74% | 45,116 |
| Mar 13, 2026 | 1.94 | 1.99 | 1.86 | 1.90 | 1.90 | -1.04% | 22,530 |
| Mar 12, 2026 | 1.97 | 1.97 | 1.88 | 1.92 | 1.92 | -2.54% | 18,271 |
| Mar 11, 2026 | 1.97 | 1.98 | 1.91 | 1.97 | 1.97 | -0.51% | 40,580 |
| Mar 10, 2026 | 2.02 | 2.03 | 1.95 | 1.98 | 1.98 | -0.50% | 53,655 |
| Mar 9, 2026 | 1.93 | 1.99 | 1.82 | 1.99 | 1.99 | 2.31% | 42,743 |
| Mar 6, 2026 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | -1.77% | 41,157 |
| Mar 5, 2026 | 2.10 | 2.10 | 1.93 | 1.98 | 1.98 | -5.26% | 92,928 |
| Mar 4, 2026 | 2.06 | 2.15 | 2.06 | 2.09 | 2.09 | -0.48% | 61,850 |
| Mar 3, 2026 | 2.14 | 2.20 | 2.04 | 2.10 | 2.10 | -6.67% | 66,276 |
| Mar 2, 2026 | 2.20 | 2.34 | 2.16 | 2.25 | 2.25 | -4.26% | 91,004 |
| Feb 27, 2026 | 2.26 | 2.35 | 2.12 | 2.35 | 2.35 | 1.29% | 68,626 |