Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
2.300
-0.020 (-0.86%)
At close: May 29, 2026, 4:00 PM EDT
2.210
-0.090 (-3.91%)
After-hours: May 29, 2026, 6:15 PM EDT
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.32 | 2.41 | 2.20 | 2.30 | 2.30 | -0.86% | 97,491 |
| May 28, 2026 | 2.15 | 2.35 | 2.15 | 2.32 | 2.32 | 8.41% | 131,001 |
| May 27, 2026 | 2.23 | 2.24 | 2.13 | 2.14 | 2.14 | -4.04% | 81,226 |
| May 26, 2026 | 2.26 | 2.38 | 2.20 | 2.23 | 2.23 | 0.90% | 102,022 |
| May 22, 2026 | 2.22 | 2.36 | 2.16 | 2.21 | 2.21 | -0.45% | 114,399 |
| May 21, 2026 | 2.16 | 2.22 | 2.06 | 2.22 | 2.22 | 0.91% | 117,225 |
| May 20, 2026 | 2.06 | 2.25 | 2.05 | 2.20 | 2.20 | 4.27% | 126,056 |
| May 19, 2026 | 1.99 | 2.14 | 1.86 | 2.11 | 2.11 | -1.86% | 912,932 |
| May 18, 2026 | 2.20 | 2.36 | 2.12 | 2.15 | 2.15 | -4.44% | 124,542 |
| May 15, 2026 | 2.24 | 2.28 | 2.17 | 2.25 | 2.25 | -1.75% | 136,012 |
| May 14, 2026 | 2.42 | 2.53 | 2.29 | 2.29 | 2.29 | -6.15% | 183,554 |
| May 13, 2026 | 2.52 | 2.64 | 2.43 | 2.44 | 2.44 | -3.17% | 272,617 |
| May 12, 2026 | 2.71 | 2.87 | 2.51 | 2.52 | 2.52 | -10.32% | 202,989 |
| May 11, 2026 | 2.74 | 2.99 | 2.68 | 2.81 | 2.81 | -1.40% | 225,798 |
| May 8, 2026 | 3.16 | 3.18 | 2.82 | 2.85 | 2.85 | -10.09% | 286,879 |
| May 7, 2026 | 3.22 | 3.36 | 3.10 | 3.17 | 3.17 | -0.31% | 367,480 |
| May 6, 2026 | 3.40 | 3.50 | 3.06 | 3.18 | 3.18 | -8.62% | 445,036 |
| May 5, 2026 | 3.49 | 4.12 | 3.39 | 3.48 | 3.48 | 2.05% | 1,396,222 |
| May 4, 2026 | 3.79 | 3.83 | 3.37 | 3.41 | 3.41 | -14.54% | 397,981 |
| May 1, 2026 | 3.74 | 4.60 | 3.70 | 3.99 | 3.99 | 1.01% | 610,735 |
| Apr 30, 2026 | 3.33 | 4.17 | 3.20 | 3.95 | 3.95 | -23.45% | 2,964,103 |
| Apr 29, 2026 | 5.57 | 5.73 | 4.99 | 5.16 | 5.16 | -3.01% | 628,845 |
| 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 |