Enveric Biosciences, Inc. (ENVB)
NASDAQ: ENVB · Real-Time Price · USD
1.240
-0.030 (-2.36%)
At close: Jun 27, 2025, 4:00 PM
1.230
-0.010 (-0.81%)
After-hours: Jun 27, 2025, 7:38 PM EDT
Enveric Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.29 | 1.32 | 1.23 | 1.24 | 1.24 | -2.36% | 468,816 |
| Jun 26, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 56,315 |
| Jun 25, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 66,019 |
| Jun 24, 2025 | 1.28 | 1.35 | 1.20 | 1.25 | 1.25 | - | 305,224 |
| Jun 23, 2025 | 1.28 | 1.30 | 1.21 | 1.25 | 1.25 | -1.57% | 60,566 |
| Jun 20, 2025 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | 0.79% | 103,906 |
| Jun 18, 2025 | 1.25 | 1.31 | 1.24 | 1.26 | 1.26 | 0.80% | 125,026 |
| Jun 17, 2025 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 65,411 |
| Jun 16, 2025 | 1.26 | 1.30 | 1.23 | 1.27 | 1.27 | 4.96% | 129,641 |
| Jun 13, 2025 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | -2.42% | 100,804 |
| Jun 12, 2025 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 63,805 |
| Jun 11, 2025 | 1.24 | 1.31 | 1.23 | 1.23 | 1.23 | -3.91% | 136,787 |
| Jun 10, 2025 | 1.29 | 1.30 | 1.22 | 1.28 | 1.28 | -1.54% | 785,140 |
| Jun 9, 2025 | 1.31 | 1.36 | 1.30 | 1.30 | 1.30 | - | 122,550 |
| Jun 6, 2025 | 1.27 | 1.33 | 1.26 | 1.30 | 1.30 | 3.17% | 67,104 |
| Jun 5, 2025 | 1.28 | 1.34 | 1.25 | 1.26 | 1.26 | -2.33% | 169,973 |
| Jun 4, 2025 | 1.26 | 1.31 | 1.23 | 1.29 | 1.29 | 1.57% | 120,654 |
| Jun 3, 2025 | 1.29 | 1.33 | 1.21 | 1.27 | 1.27 | 3.25% | 515,468 |
| Jun 2, 2025 | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | 4.24% | 149,717 |
| May 30, 2025 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 70,661 |
| May 29, 2025 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 0.83% | 88,992 |
| May 28, 2025 | 1.15 | 1.20 | 1.11 | 1.20 | 1.20 | -5.51% | 1,411,675 |
| May 27, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 49,278 |
| May 23, 2025 | 1.21 | 1.29 | 1.18 | 1.28 | 1.28 | 5.79% | 104,714 |
| May 22, 2025 | 1.24 | 1.25 | 1.15 | 1.21 | 1.21 | -2.02% | 134,051 |
| May 21, 2025 | 1.32 | 1.36 | 1.20 | 1.24 | 1.24 | -8.52% | 233,785 |
| May 20, 2025 | 1.28 | 1.36 | 1.27 | 1.35 | 1.35 | -0.74% | 157,324 |
| May 19, 2025 | 1.29 | 1.38 | 1.17 | 1.36 | 1.36 | 4.62% | 2,716,474 |
| May 16, 2025 | 1.27 | 1.35 | 1.21 | 1.30 | 1.30 | 3.17% | 2,847,262 |
| May 15, 2025 | 1.31 | 1.34 | 1.20 | 1.26 | 1.26 | -3.82% | 97,630 |
| May 14, 2025 | 1.45 | 1.46 | 1.30 | 1.31 | 1.31 | -8.13% | 159,080 |
| May 13, 2025 | 1.37 | 1.49 | 1.34 | 1.43 | 1.43 | 5.24% | 58,897 |
| May 12, 2025 | 1.29 | 1.37 | 1.29 | 1.36 | 1.36 | 5.86% | 55,102 |
| 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 |