Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
1.355
+0.075 (5.86%)
At close: May 12, 2025, 4:00 PM
1.350
-0.005 (-0.37%)
After-hours: May 12, 2025, 7:01 PM EDT
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.29 | 1.37 | 1.29 | 1.36 | 1.36 | 5.86% | 53,388 |
| May 9, 2025 | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 23,418 |
| May 8, 2025 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 4.96% | 12,516 |
| May 7, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | - | 25,414 |
| May 6, 2025 | 1.26 | 1.28 | 1.20 | 1.21 | 1.21 | -6.20% | 65,233 |
| May 5, 2025 | 1.29 | 1.30 | 1.24 | 1.29 | 1.29 | - | 16,415 |
| May 2, 2025 | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | 0.78% | 52,047 |
| May 1, 2025 | 1.30 | 1.34 | 1.23 | 1.28 | 1.28 | -3.03% | 40,648 |
| Apr 30, 2025 | 1.38 | 1.38 | 1.24 | 1.32 | 1.32 | -2.94% | 57,090 |
| Apr 29, 2025 | 1.39 | 1.40 | 1.32 | 1.36 | 1.36 | 0.74% | 23,167 |
| Apr 28, 2025 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 35,422 |
| Apr 25, 2025 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | 3.37% | 45,628 |
| Apr 24, 2025 | 1.29 | 1.42 | 1.29 | 1.34 | 1.34 | 3.49% | 68,416 |
| Apr 23, 2025 | 1.24 | 1.40 | 1.23 | 1.29 | 1.29 | 4.88% | 153,216 |
| Apr 22, 2025 | 1.27 | 1.27 | 1.15 | 1.23 | 1.23 | 3.36% | 41,556 |
| Apr 21, 2025 | 1.17 | 1.24 | 1.14 | 1.19 | 1.19 | 1.71% | 58,080 |
| Apr 17, 2025 | 1.20 | 1.22 | 1.14 | 1.17 | 1.17 | -4.88% | 37,995 |
| Apr 16, 2025 | 1.28 | 1.28 | 1.19 | 1.23 | 1.23 | -1.05% | 23,513 |
| Apr 15, 2025 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -2.13% | 18,858 |
| Apr 14, 2025 | 1.25 | 1.30 | 1.22 | 1.27 | 1.27 | 1.60% | 28,022 |
| Apr 11, 2025 | 1.17 | 1.26 | 1.17 | 1.25 | 1.25 | 6.84% | 27,269 |
| Apr 10, 2025 | 1.20 | 1.23 | 1.14 | 1.17 | 1.17 | -3.31% | 32,219 |
| Apr 9, 2025 | 1.09 | 1.24 | 1.01 | 1.21 | 1.21 | 12.04% | 94,041 |
| Apr 8, 2025 | 1.15 | 1.23 | 1.07 | 1.08 | 1.08 | -6.09% | 53,346 |
| Apr 7, 2025 | 1.17 | 1.24 | 1.11 | 1.15 | 1.15 | -4.96% | 73,789 |
| Apr 4, 2025 | 1.27 | 1.27 | 1.11 | 1.21 | 1.21 | -5.47% | 137,838 |
| Apr 3, 2025 | 1.33 | 1.36 | 1.27 | 1.28 | 1.28 | -5.88% | 51,485 |
| Apr 2, 2025 | 1.31 | 1.40 | 1.25 | 1.36 | 1.36 | 3.82% | 87,491 |
| Apr 1, 2025 | 1.36 | 1.39 | 1.31 | 1.31 | 1.31 | -5.76% | 82,027 |
| Mar 31, 2025 | 1.41 | 1.46 | 1.37 | 1.39 | 1.39 | -5.44% | 103,103 |
| Mar 28, 2025 | 1.60 | 1.60 | 1.40 | 1.47 | 1.47 | -8.13% | 140,509 |
| Mar 27, 2025 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -1.23% | 77,108 |
| Mar 26, 2025 | 1.66 | 1.66 | 1.55 | 1.62 | 1.62 | -2.99% | 100,383 |
| Mar 25, 2025 | 1.74 | 1.75 | 1.66 | 1.67 | 1.67 | -4.57% | 37,709 |
| Mar 24, 2025 | 1.74 | 1.77 | 1.70 | 1.75 | 1.75 | 0.57% | 43,752 |
| Mar 21, 2025 | 1.79 | 1.79 | 1.62 | 1.74 | 1.74 | 0.58% | 97,547 |
| Mar 20, 2025 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | - | 38,228 |
| Mar 19, 2025 | 1.69 | 1.80 | 1.65 | 1.73 | 1.73 | 2.37% | 61,368 |
| Mar 18, 2025 | 1.75 | 1.78 | 1.66 | 1.69 | 1.69 | -3.43% | 63,451 |
| Mar 17, 2025 | 1.78 | 1.85 | 1.72 | 1.75 | 1.75 | 1.16% | 68,157 |
| Mar 14, 2025 | 1.69 | 1.78 | 1.63 | 1.73 | 1.73 | 5.49% | 85,839 |
| Mar 13, 2025 | 1.61 | 1.68 | 1.61 | 1.64 | 1.64 | 1.86% | 33,331 |
| Mar 12, 2025 | 1.76 | 1.78 | 1.61 | 1.61 | 1.61 | -5.29% | 65,772 |
| Mar 11, 2025 | 1.71 | 1.78 | 1.60 | 1.70 | 1.70 | -1.16% | 100,447 |
| Mar 10, 2025 | 1.82 | 1.82 | 1.67 | 1.72 | 1.72 | -5.49% | 129,792 |
| Mar 7, 2025 | 1.93 | 1.99 | 1.77 | 1.82 | 1.82 | -5.21% | 165,595 |
| Mar 6, 2025 | 2.02 | 2.04 | 1.74 | 1.92 | 1.92 | -8.57% | 447,604 |
| Mar 5, 2025 | 2.18 | 2.19 | 2.04 | 2.10 | 2.10 | -0.94% | 270,764 |
| Mar 4, 2025 | 2.51 | 2.54 | 2.11 | 2.12 | 2.12 | -18.46% | 507,809 |
| Mar 3, 2025 | 2.42 | 2.92 | 2.40 | 2.60 | 2.60 | -7.14% | 1,210,751 |