Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
1.975
+0.025 (1.28%)
Apr 15, 2026, 1:02 PM EDT - Market open
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 2.03 | 2.03 | 1.95 | 1.95 | 1.95 | -1.02% | 21,534 |
| Apr 13, 2026 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | 0.36% | 12,122 |
| Apr 10, 2026 | 2.02 | 2.05 | 1.96 | 1.96 | 1.96 | -3.77% | 19,871 |
| Apr 9, 2026 | 1.97 | 2.05 | 1.94 | 2.04 | 2.04 | 4.08% | 11,274 |
| Apr 8, 2026 | 1.97 | 2.04 | 1.95 | 1.96 | 1.96 | 0.51% | 17,251 |
| Apr 7, 2026 | 2.01 | 2.01 | 1.86 | 1.95 | 1.95 | -2.01% | 10,404 |
| Apr 6, 2026 | 2.10 | 2.10 | 1.97 | 1.99 | 1.99 | -1.97% | 21,627 |
| Apr 2, 2026 | 2.10 | 2.10 | 1.95 | 2.03 | 2.03 | -5.14% | 46,165 |
| Apr 1, 2026 | 1.95 | 2.20 | 1.95 | 2.14 | 2.14 | 10.31% | 74,272 |
| Mar 31, 2026 | 1.91 | 2.03 | 1.81 | 1.94 | 1.94 | 8.38% | 70,627 |
| Mar 30, 2026 | 1.82 | 1.83 | 1.75 | 1.79 | 1.79 | -4.79% | 29,170 |
| Mar 27, 2026 | 1.85 | 1.97 | 1.84 | 1.88 | 1.88 | 1.08% | 26,072 |
| Mar 26, 2026 | 1.93 | 1.95 | 1.86 | 1.86 | 1.86 | -5.58% | 16,028 |
| Mar 25, 2026 | 1.99 | 2.05 | 1.96 | 1.97 | 1.97 | 1.03% | 21,206 |
| Mar 24, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.50% | 7,770 |
| Mar 23, 2026 | 2.00 | 2.02 | 1.95 | 2.00 | 2.00 | -1.96% | 11,837 |
| 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% | 29,542 |
| Mar 18, 2026 | 1.97 | 2.04 | 1.96 | 2.01 | 2.01 | 0.50% | 17,716 |
| Mar 17, 2026 | 1.97 | 2.06 | 1.97 | 2.00 | 2.00 | 0.50% | 22,118 |
| Mar 16, 2026 | 1.99 | 2.05 | 1.91 | 1.99 | 1.99 | 4.74% | 44,845 |
| Mar 13, 2026 | 1.94 | 1.99 | 1.86 | 1.90 | 1.90 | -1.04% | 22,520 |
| Mar 12, 2026 | 1.97 | 1.97 | 1.88 | 1.92 | 1.92 | -2.54% | 17,591 |
| Mar 11, 2026 | 1.97 | 1.98 | 1.91 | 1.97 | 1.97 | -0.51% | 40,326 |
| Mar 10, 2026 | 2.02 | 2.03 | 1.95 | 1.98 | 1.98 | -0.50% | 53,213 |
| Mar 9, 2026 | 1.93 | 1.99 | 1.82 | 1.99 | 1.99 | 2.31% | 42,544 |
| Mar 6, 2026 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | -1.77% | 41,156 |
| Mar 5, 2026 | 2.10 | 2.10 | 1.93 | 1.98 | 1.98 | -5.26% | 92,089 |
| Mar 4, 2026 | 2.06 | 2.15 | 2.06 | 2.09 | 2.09 | -0.48% | 61,723 |
| Mar 3, 2026 | 2.14 | 2.20 | 2.04 | 2.10 | 2.10 | -6.67% | 65,965 |
| Mar 2, 2026 | 2.20 | 2.34 | 2.16 | 2.25 | 2.25 | -4.26% | 89,888 |
| Feb 27, 2026 | 2.26 | 2.35 | 2.12 | 2.35 | 2.35 | 1.29% | 67,536 |
| Feb 26, 2026 | 2.29 | 2.35 | 2.17 | 2.32 | 2.32 | -3.33% | 116,080 |
| Feb 25, 2026 | 2.20 | 2.47 | 2.13 | 2.40 | 2.40 | 9.09% | 333,107 |
| Feb 24, 2026 | 1.98 | 2.22 | 1.98 | 2.20 | 2.20 | 6.80% | 117,892 |
| Feb 23, 2026 | 2.06 | 2.09 | 1.98 | 2.06 | 2.06 | -7.21% | 92,010 |
| Feb 20, 2026 | 2.11 | 2.28 | 2.01 | 2.22 | 2.22 | -8.26% | 604,183 |
| Feb 19, 2026 | 2.46 | 2.47 | 2.23 | 2.42 | 2.42 | 8.04% | 17,788,382 |
| Feb 18, 2026 | 2.16 | 2.36 | 2.14 | 2.24 | 2.24 | 7.69% | 103,778 |
| Feb 17, 2026 | 2.10 | 2.12 | 1.98 | 2.08 | 2.08 | -0.95% | 23,694 |
| Feb 13, 2026 | 2.00 | 2.11 | 1.99 | 2.10 | 2.10 | 3.96% | 28,353 |
| Feb 12, 2026 | 2.13 | 2.16 | 1.96 | 2.02 | 2.02 | -4.27% | 34,061 |
| Feb 11, 2026 | 2.16 | 2.19 | 2.02 | 2.11 | 2.11 | -1.86% | 28,038 |
| Feb 10, 2026 | 2.13 | 2.23 | 2.11 | 2.15 | 2.15 | 1.90% | 52,435 |
| Feb 9, 2026 | 2.35 | 2.37 | 2.04 | 2.11 | 2.11 | -10.97% | 79,598 |
| Feb 6, 2026 | 2.58 | 2.59 | 2.14 | 2.37 | 2.37 | -9.89% | 81,852 |
| Feb 5, 2026 | 2.75 | 2.81 | 2.59 | 2.63 | 2.63 | -7.39% | 46,434 |
| Feb 4, 2026 | 2.91 | 2.93 | 2.76 | 2.84 | 2.84 | -3.73% | 32,955 |
| Feb 3, 2026 | 3.05 | 3.05 | 2.78 | 2.95 | 2.95 | 1.37% | 24,373 |
| Feb 2, 2026 | 2.74 | 3.11 | 2.71 | 2.91 | 2.91 | - | 49,287 |