Enveric Biosciences, Inc. ENVB
NASDAQ · United States · Health Technology
$1.46-0.03 (-1.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.46 | -1.68% | $1.46 | $1.48 | $1.41 | 83.60K |
| 2026-09-30 | $1.49 | +2.41% | $1.44 | $1.53 | $1.42 | 57.10K |
| 2026-09-29 | $1.45 | -1.36% | $1.46 | $1.48 | $1.42 | 45.80K |
| 2026-09-28 | $1.47 | -2.00% | $1.51 | $1.56 | $1.45 | 54.60K |
| 2026-09-25 | $1.50 | -2.91% | $1.52 | $1.53 | $1.48 | 38.20K |
| 2026-09-24 | $1.54 | -1.28% | $1.57 | $1.58 | $1.48 | 84.70K |
| 2026-09-23 | $1.57 | +1.62% | $1.58 | $1.60 | $1.52 | 113.40K |
| 2026-09-22 | $1.54 | -1.28% | $1.54 | $1.61 | $1.52 | 46.30K |
| 2026-09-21 | $1.56 | -3.70% | $1.64 | $1.65 | $1.55 | 51.30K |
| 2026-09-18 | $1.62 | +1.89% | $1.62 | $1.65 | $1.52 | 158.30K |
| 2026-09-17 | $1.59 | +6.71% | $1.49 | $1.64 | $1.49 | 169.60K |
| 2026-09-16 | $1.49 | +2.05% | $1.45 | $1.54 | $1.45 | 51.60K |
| 2026-09-15 | $1.46 | -1.35% | $1.47 | $1.53 | $1.44 | 75.30K |
| 2026-09-14 | $1.48 | +4.23% | $1.42 | $1.54 | $1.41 | 104.20K |
| 2026-09-11 | $1.42 | -2.74% | $1.45 | $1.48 | $1.42 | 38.70K |
| 2026-09-10 | $1.46 | +0.34% | $1.45 | $1.46 | $1.42 | 11.50K |
| 2026-09-09 | $1.46 | +2.46% | $1.48 | $1.48 | $1.40 | 29.80K |
| 2026-09-08 | $1.42 | +2.16% | $1.38 | $1.45 | $1.38 | 51.50K |
| 2026-09-04 | $1.39 | -3.47% | $1.40 | $1.45 | $1.36 | 56.70K |
| 2026-09-03 | $1.44 | 0.00% | $1.47 | $1.47 | $1.37 | 42.90K |
| 2026-09-02 | $1.44 | +5.11% | $1.40 | $1.44 | $1.37 | 21.30K |
| 2026-09-01 | $1.37 | 0.00% | $1.39 | $1.39 | $1.35 | 21.00K |
| 2026-08-31 | $1.37 | 0.00% | $1.35 | $1.38 | $1.33 | 38.30K |
| 2026-08-28 | $1.37 | 0.00% | $1.41 | $1.41 | $1.34 | 22.20K |
| 2026-08-27 | $1.37 | 0.00% | $1.37 | $1.39 | $1.34 | 35.70K |
| 2026-08-26 | $1.37 | -6.16% | $1.47 | $1.52 | $1.17 | 402.10K |
| 2026-08-25 | $1.46 | +3.55% | $1.44 | $1.49 | $1.40 | 61.80K |
| 2026-08-24 | $1.41 | -1.40% | $1.44 | $1.47 | $1.37 | 58.00K |
| 2026-08-21 | $1.43 | +2.88% | $1.40 | $1.44 | $1.38 | 88.70K |
| 2026-08-20 | $1.39 | +6.11% | $1.34 | $1.39 | $1.29 | 132.80K |
| 2026-08-19 | $1.31 | -2.96% | $1.38 | $1.39 | $1.25 | 177.00K |
| 2026-08-18 | $1.35 | -8.78% | $1.48 | $1.60 | $1.34 | 689.20K |
| 2026-08-17 | $1.48 | -3.58% | $1.54 | $1.54 | $1.45 | 51.20K |
| 2026-08-14 | $1.53 | +1.66% | $1.53 | $1.57 | $1.45 | 56.20K |
| 2026-08-13 | $1.51 | -2.58% | $1.54 | $1.58 | $1.50 | 42.70K |
| 2026-08-12 | $1.55 | 0.00% | $1.52 | $1.62 | $1.52 | 55.60K |
| 2026-08-11 | $1.55 | +0.65% | $1.53 | $1.57 | $1.48 | 34.10K |
| 2026-08-10 | $1.54 | -0.65% | $1.56 | $1.58 | $1.51 | 25.30K |
| 2026-08-07 | $1.55 | -0.64% | $1.60 | $1.63 | $1.53 | 49.20K |
| 2026-08-06 | $1.56 | -6.59% | $1.71 | $1.71 | $1.43 | 262.70K |
| 2026-08-05 | $1.67 | -1.18% | $1.58 | $1.68 | $1.53 | 414.70K |
| 2026-08-04 | $1.69 | +5.63% | $1.58 | $1.75 | $1.56 | 147.50K |
| 2026-08-03 | $1.60 | +1.91% | $1.56 | $1.63 | $1.52 | 85.40K |
| 2026-07-31 | $1.57 | +9.79% | $1.47 | $1.58 | $1.43 | 78.60K |
| 2026-07-30 | $1.43 | +7.52% | $1.31 | $1.46 | $1.28 | 67.90K |
| 2026-07-29 | $1.33 | 0.00% | $1.28 | $1.40 | $1.26 | 209.60K |
| 2026-07-28 | $1.33 | -0.75% | $1.32 | $1.34 | $1.28 | 110.60K |
| 2026-07-27 | $1.34 | +3.88% | $1.32 | $1.35 | $1.25 | 133.60K |
| 2026-07-24 | $1.29 | -2.27% | $1.30 | $1.31 | $1.25 | 107.40K |
| 2026-07-23 | $1.32 | -1.49% | $1.31 | $1.34 | $1.25 | 118.60K |
| 2026-07-22 | $1.34 | +1.52% | $1.30 | $1.44 | $1.30 | 166.40K |
| 2026-07-21 | $1.32 | +3.94% | $1.28 | $1.34 | $1.27 | 85.60K |
| 2026-07-20 | $1.27 | -5.22% | $1.32 | $1.33 | $1.27 | 84.80K |
| 2026-07-17 | $1.34 | -1.47% | $1.44 | $1.44 | $1.30 | 176.20K |
| 2026-07-16 | $1.36 | +3.03% | $1.34 | $1.49 | $1.34 | 359.60K |
| 2026-07-15 | $1.32 | 0.00% | $1.33 | $1.36 | $1.30 | 70.30K |
| 2026-07-14 | $1.32 | +0.76% | $1.32 | $1.35 | $1.29 | 39.60K |
| 2026-07-13 | $1.31 | -2.96% | $1.39 | $1.42 | $1.28 | 73.20K |
| 2026-07-10 | $1.35 | -5.59% | $1.44 | $1.46 | $1.34 | 77.80K |
| 2026-07-09 | $1.43 | +0.70% | $1.41 | $1.43 | $1.36 | 80.80K |
| 2026-07-08 | $1.42 | -2.07% | $1.46 | $1.46 | $1.37 | 49.60K |
| 2026-07-07 | $1.45 | -2.03% | $1.49 | $1.49 | $1.42 | 72.50K |
| 2026-07-06 | $1.48 | +2.07% | $1.43 | $1.52 | $1.43 | 61.40K |
| 2026-07-02 | $1.45 | -3.33% | $1.50 | $1.58 | $1.38 | 123.60K |
| 2026-07-01 | $1.50 | +8.70% | $1.38 | $1.52 | $1.38 | 133.70K |
| 2026-06-30 | $1.38 | +0.36% | $1.38 | $1.41 | $1.33 | 68.30K |
| 2026-06-29 | $1.38 | -2.83% | $1.44 | $1.52 | $1.36 | 184.90K |
| 2026-06-26 | $1.41 | +10.55% | $1.31 | $1.46 | $1.27 | 213.40K |
| 2026-06-25 | $1.28 | -2.29% | $1.35 | $1.37 | $1.26 | 109.50K |
| 2026-06-24 | $1.31 | -2.96% | $1.41 | $1.41 | $1.31 | 163.80K |
| 2026-06-23 | $1.35 | +1.50% | $1.32 | $1.43 | $1.30 | 99.70K |
| 2026-06-22 | $1.33 | +3.91% | $1.30 | $1.41 | $1.26 | 254.40K |
| 2026-06-18 | $1.28 | -1.54% | $1.31 | $1.33 | $1.26 | 65.90K |
| 2026-06-17 | $1.30 | -5.11% | $1.35 | $1.37 | $1.29 | 96.20K |
| 2026-06-16 | $1.37 | -7.43% | $1.48 | $1.50 | $1.35 | 173.60K |
| 2026-06-15 | $1.48 | -3.27% | $1.60 | $1.73 | $1.42 | 346.30K |
| 2026-06-12 | $1.53 | -7.83% | $1.65 | $1.69 | $1.50 | 1.78M |
| 2026-06-11 | $1.66 | +2.47% | $1.66 | $1.71 | $1.60 | 112.20K |
| 2026-06-10 | $1.62 | +1.25% | $1.64 | $1.73 | $1.60 | 126.60K |
| 2026-06-09 | $1.60 | -8.57% | $1.73 | $1.81 | $1.60 | 158.60K |
| 2026-06-08 | $1.75 | -2.78% | $1.90 | $1.90 | $1.66 | 100.30K |
| 2026-06-05 | $1.80 | -8.16% | $1.99 | $2.01 | $1.71 | 181.70K |
| 2026-06-04 | $1.96 | -1.01% | $1.96 | $2.04 | $1.93 | 83.50K |
| 2026-06-03 | $1.98 | -10.81% | $2.22 | $2.25 | $1.96 | 120.90K |
| 2026-06-02 | $2.22 | -1.77% | $2.33 | $2.35 | $2.20 | 98.10K |
| 2026-06-01 | $2.26 | -1.74% | $2.24 | $2.35 | $2.24 | 62.90K |
| 2026-05-29 | $2.30 | -0.86% | $2.32 | $2.41 | $2.20 | 97.50K |
| 2026-05-28 | $2.32 | +8.41% | $2.15 | $2.35 | $2.15 | 131.10K |
| 2026-05-27 | $2.14 | -4.04% | $2.23 | $2.23 | $2.13 | 82.30K |
| 2026-05-26 | $2.23 | +0.90% | $2.26 | $2.38 | $2.20 | 103.10K |