Enveric Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	1.31	1.33	1.29	1.33	-	-	10,795
Jul 29, 2026	1.28	1.40	1.26	1.33	1.33	-	205,150
Jul 28, 2026	1.32	1.34	1.28	1.33	1.33	-0.75%	110,580
Jul 27, 2026	1.32	1.35	1.25	1.34	1.34	3.88%	132,322
Jul 24, 2026	1.30	1.31	1.25	1.29	1.29	-2.27%	103,474
Jul 23, 2026	1.31	1.34	1.25	1.32	1.32	-1.49%	117,860
Jul 22, 2026	1.30	1.44	1.30	1.34	1.34	1.52%	166,413
Jul 21, 2026	1.28	1.34	1.27	1.32	1.32	3.94%	85,592
Jul 20, 2026	1.32	1.33	1.27	1.27	1.27	-5.22%	84,753
Jul 17, 2026	1.44	1.44	1.30	1.34	1.34	-1.47%	176,241
Jul 16, 2026	1.34	1.49	1.34	1.36	1.36	3.03%	359,619
Jul 15, 2026	1.33	1.36	1.30	1.32	1.32	-	70,342
Jul 14, 2026	1.32	1.35	1.29	1.32	1.32	0.76%	39,815
Jul 13, 2026	1.39	1.43	1.28	1.31	1.31	-2.96%	73,247
Jul 10, 2026	1.44	1.46	1.34	1.35	1.35	-5.59%	77,797
Jul 9, 2026	1.41	1.43	1.36	1.43	1.43	0.70%	80,837
Jul 8, 2026	1.46	1.46	1.37	1.42	1.42	-2.07%	49,631
Jul 7, 2026	1.49	1.49	1.42	1.45	1.45	-2.03%	72,491
Jul 6, 2026	1.43	1.52	1.43	1.48	1.48	2.07%	61,444
Jul 2, 2026	1.50	1.58	1.38	1.45	1.45	-3.33%	124,778
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