Enveric Biosciences Inc. (ENVB)
NASDAQ: ENVB
· Real-Time Price · USD
1.08
-0.03 (-2.70%)
At close: Aug 15, 2025, 12:17 PM
ENVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | 0.00% | 90,726 |
| Aug 13, 2025 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 3.74% | 54,210 |
| Aug 12, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 45,500 |
| Aug 11, 2025 | 1.11 | 1.14 | 1.07 | 1.09 | 1.09 | -1.80% | 80,800 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | 0.00% | 56,457 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 124,845 |
| Aug 6, 2025 | 1.14 | 1.20 | 1.13 | 1.15 | 1.15 | -4.96% | 20,904 |
| Aug 5, 2025 | 1.14 | 1.22 | 1.13 | 1.21 | 1.21 | 5.22% | 141,027 |
| Aug 4, 2025 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 0.00% | 87,900 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.14 | 1.15 | 1.15 | -5.74% | 163,300 |
| Jul 31, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.81% | 110,100 |
| Jul 30, 2025 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | 0.00% | 48,489 |
| Jul 29, 2025 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -2.38% | 98,300 |
| Jul 28, 2025 | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -3.82% | 83,500 |
| Jul 25, 2025 | 1.34 | 1.34 | 1.26 | 1.31 | 1.31 | -0.76% | 82,900 |
| Jul 24, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -3.65% | 148,800 |
| Jul 23, 2025 | 1.37 | 1.40 | 1.33 | 1.37 | 1.37 | -2.84% | 685,420 |
| Jul 22, 2025 | 1.37 | 1.46 | 1.33 | 1.41 | 1.41 | 2.92% | 258,492 |
| Jul 21, 2025 | 1.36 | 1.40 | 1.33 | 1.37 | 1.37 | 3.79% | 179,231 |
| Jul 18, 2025 | 1.29 | 1.34 | 1.25 | 1.32 | 1.32 | 3.13% | 156,303 |