Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
1.430
+0.010 (0.70%)
At close: Jul 9, 2026, 4:00 PM EDT
1.445
+0.015 (1.05%)
After-hours: Jul 9, 2026, 4:41 PM EDT
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.41 | 1.43 | 1.36 | 1.43 | 1.43 | 0.70% | 80,826 |
| Jul 8, 2026 | 1.46 | 1.46 | 1.37 | 1.42 | 1.42 | -2.07% | 49,626 |
| Jul 7, 2026 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -2.03% | 72,462 |
| Jul 6, 2026 | 1.43 | 1.52 | 1.43 | 1.48 | 1.48 | 2.07% | 61,404 |
| Jul 2, 2026 | 1.50 | 1.58 | 1.38 | 1.45 | 1.45 | -3.33% | 123,481 |
| Jul 1, 2026 | 1.38 | 1.52 | 1.38 | 1.50 | 1.50 | 8.70% | 133,698 |
| Jun 30, 2026 | 1.38 | 1.42 | 1.33 | 1.38 | 1.38 | 0.36% | 68,337 |
| Jun 29, 2026 | 1.44 | 1.52 | 1.36 | 1.38 | 1.38 | -2.83% | 184,883 |
| Jun 26, 2026 | 1.31 | 1.46 | 1.27 | 1.42 | 1.42 | 10.55% | 213,446 |
| Jun 25, 2026 | 1.35 | 1.37 | 1.26 | 1.28 | 1.28 | -2.29% | 114,610 |
| Jun 24, 2026 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -2.96% | 163,812 |
| Jun 23, 2026 | 1.32 | 1.43 | 1.30 | 1.35 | 1.35 | 1.50% | 99,680 |
| Jun 22, 2026 | 1.30 | 1.41 | 1.26 | 1.33 | 1.33 | 3.91% | 254,397 |
| Jun 18, 2026 | 1.31 | 1.33 | 1.26 | 1.28 | 1.28 | -1.54% | 66,195 |
| Jun 17, 2026 | 1.35 | 1.37 | 1.29 | 1.30 | 1.30 | -5.11% | 96,211 |
| Jun 16, 2026 | 1.48 | 1.50 | 1.35 | 1.37 | 1.37 | -7.43% | 174,014 |
| Jun 15, 2026 | 1.60 | 1.73 | 1.42 | 1.48 | 1.48 | -3.27% | 347,238 |
| Jun 12, 2026 | 1.65 | 1.69 | 1.50 | 1.53 | 1.53 | -7.83% | 1,808,132 |
| Jun 11, 2026 | 1.66 | 1.71 | 1.60 | 1.66 | 1.66 | 2.47% | 112,191 |
| Jun 10, 2026 | 1.64 | 1.73 | 1.60 | 1.62 | 1.62 | 1.25% | 126,613 |
| Jun 9, 2026 | 1.73 | 1.81 | 1.60 | 1.60 | 1.60 | -8.57% | 158,641 |
| Jun 8, 2026 | 1.90 | 1.90 | 1.66 | 1.75 | 1.75 | -2.78% | 100,743 |
| Jun 5, 2026 | 1.99 | 2.01 | 1.71 | 1.80 | 1.80 | -8.16% | 181,734 |
| Jun 4, 2026 | 1.96 | 2.04 | 1.93 | 1.96 | 1.96 | -1.01% | 83,666 |
| Jun 3, 2026 | 2.22 | 2.25 | 1.96 | 1.98 | 1.98 | -10.81% | 120,864 |
| Jun 2, 2026 | 2.33 | 2.35 | 2.20 | 2.22 | 2.22 | -1.77% | 98,068 |
| Jun 1, 2026 | 2.24 | 2.35 | 2.24 | 2.26 | 2.26 | -1.74% | 62,934 |
| May 29, 2026 | 2.32 | 2.41 | 2.20 | 2.30 | 2.30 | -0.86% | 97,718 |
| May 28, 2026 | 2.15 | 2.35 | 2.15 | 2.32 | 2.32 | 8.41% | 131,186 |
| May 27, 2026 | 2.23 | 2.24 | 2.13 | 2.14 | 2.14 | -4.04% | 82,651 |
| May 26, 2026 | 2.26 | 2.38 | 2.20 | 2.23 | 2.23 | 0.90% | 103,376 |
| May 22, 2026 | 2.22 | 2.36 | 2.16 | 2.21 | 2.21 | -0.45% | 116,626 |
| May 21, 2026 | 2.16 | 2.22 | 2.06 | 2.22 | 2.22 | 0.91% | 118,395 |
| May 20, 2026 | 2.06 | 2.25 | 2.05 | 2.20 | 2.20 | 4.27% | 126,340 |
| May 19, 2026 | 1.99 | 2.14 | 1.86 | 2.11 | 2.11 | -1.86% | 917,267 |
| May 18, 2026 | 2.20 | 2.36 | 2.12 | 2.15 | 2.15 | -4.44% | 125,156 |
| 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 |