Enveric Biosciences Inc. (ENVB)
1.36
0.05 (3.82%)
At close: Apr 02, 2025, 3:15 PM
Enveric Biosciences Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.36 | 1.39 | 1.31 | 1.31 | -0.08 | -5.76% | 81,685 |
| Mar 31, 2025 | 1.41 | 1.46 | 1.37 | 1.39 | -0.08 | -5.44% | 103,103 |
| Mar 28, 2025 | 1.60 | 1.60 | 1.40 | 1.47 | -0.13 | -8.13% | 140,509 |
| Mar 27, 2025 | 1.64 | 1.64 | 1.57 | 1.60 | -0.02 | -1.23% | 77,108 |
| Mar 26, 2025 | 1.66 | 1.66 | 1.55 | 1.62 | -0.05 | -2.99% | 100,400 |
| Mar 25, 2025 | 1.74 | 1.75 | 1.66 | 1.67 | -0.08 | -4.57% | 37,709 |
| Mar 24, 2025 | 1.74 | 1.77 | 1.70 | 1.75 | 0.01 | 0.57% | 43,800 |
| Mar 21, 2025 | 1.79 | 1.79 | 1.62 | 1.74 | 0.01 | 0.58% | 97,547 |
| Mar 20, 2025 | 1.77 | 1.79 | 1.72 | 1.73 | 0.00 | 0.00% | 38,228 |
| Mar 19, 2025 | 1.69 | 1.80 | 1.65 | 1.73 | 0.04 | 2.37% | 61,368 |
| Mar 18, 2025 | 1.75 | 1.78 | 1.66 | 1.69 | -0.06 | -3.43% | 63,451 |
| Mar 17, 2025 | 1.78 | 1.85 | 1.72 | 1.75 | 0.02 | 1.16% | 68,157 |
| Mar 14, 2025 | 1.69 | 1.78 | 1.63 | 1.73 | 0.09 | 5.49% | 85,839 |
| Mar 13, 2025 | 1.61 | 1.68 | 1.61 | 1.64 | 0.03 | 1.86% | 33,331 |
| Mar 12, 2025 | 1.76 | 1.78 | 1.61 | 1.61 | -0.09 | -5.29% | 65,772 |
| Mar 11, 2025 | 1.71 | 1.78 | 1.60 | 1.70 | -0.02 | -1.16% | 100,447 |
| Mar 10, 2025 | 1.82 | 1.82 | 1.67 | 1.72 | -0.10 | -5.49% | 136,300 |
| Mar 7, 2025 | 1.93 | 1.99 | 1.77 | 1.82 | -0.10 | -5.21% | 165,595 |
| Mar 6, 2025 | 2.02 | 2.04 | 1.74 | 1.92 | -0.18 | -8.57% | 447,604 |
| Mar 5, 2025 | 2.18 | 2.19 | 2.04 | 2.10 | -0.02 | -0.94% | 270,800 |
| Mar 4, 2025 | 2.51 | 2.54 | 2.11 | 2.12 | -0.48 | -18.46% | 507,809 |
| Mar 3, 2025 | 2.42 | 2.92 | 2.40 | 2.60 | -0.20 | -7.14% | 1,210,800 |
| Feb 28, 2025 | 2.48 | 3.10 | 2.34 | 2.80 | 0.68 | 32.08% | 12,197,400 |
| Feb 27, 2025 | 2.22 | 2.33 | 2.00 | 2.12 | -0.18 | -7.83% | 2,369,601 |
| Feb 26, 2025 | 3.07 | 4.50 | 2.12 | 2.30 | 1.12 | 94.92% | 135,421,195 |
| Feb 25, 2025 | 1.37 | 1.48 | 1.13 | 1.18 | -0.19 | -13.87% | 6,882,600 |
| Feb 24, 2025 | 1.39 | 1.44 | 1.33 | 1.37 | 0.01 | 0.74% | 115,605 |
| Feb 21, 2025 | 1.37 | 1.40 | 1.34 | 1.36 | -0.01 | -0.73% | 207,031 |
| Feb 20, 2025 | 1.50 | 1.51 | 1.26 | 1.37 | -0.14 | -9.27% | 569,310 |
| Feb 19, 2025 | 1.55 | 1.59 | 1.50 | 1.51 | -0.07 | -4.43% | 327,700 |
| Feb 18, 2025 | 1.63 | 1.67 | 1.55 | 1.58 | -0.02 | -1.25% | 233,829 |
| Feb 14, 2025 | 1.59 | 1.70 | 1.57 | 1.60 | 0.01 | 0.63% | 500,400 |
| Feb 13, 2025 | 1.57 | 1.62 | 1.49 | 1.59 | 0.01 | 0.63% | 277,700 |
| Feb 12, 2025 | 1.62 | 1.74 | 1.52 | 1.58 | -0.07 | -4.24% | 629,519 |
| Feb 11, 2025 | 1.58 | 1.70 | 1.47 | 1.65 | 0.07 | 4.43% | 970,800 |
| Feb 10, 2025 | 1.64 | 1.65 | 1.55 | 1.58 | -0.08 | -4.82% | 157,400 |
| Feb 7, 2025 | 1.69 | 1.72 | 1.57 | 1.66 | -0.02 | -1.19% | 241,700 |
| Feb 6, 2025 | 1.71 | 1.75 | 1.57 | 1.68 | -0.05 | -2.89% | 509,543 |
| Feb 5, 2025 | 1.72 | 1.79 | 1.67 | 1.73 | -0.01 | -0.57% | 467,258 |
| Feb 4, 2025 | 1.73 | 1.79 | 1.62 | 1.74 | -0.07 | -3.87% | 1,957,029 |
| Feb 3, 2025 | 2.07 | 2.08 | 1.62 | 1.81 | -0.28 | -13.40% | 688,242 |
| Jan 31, 2025 | 2.40 | 2.40 | 2.00 | 2.09 | -1.81 | -46.41% | 1,575,900 |
| Jan 30, 2025 | 4.28 | 4.83 | 3.90 | 3.90 | -0.40 | -9.30% | 1,672,700 |
| Jan 29, 2025 | 4.17 | 4.68 | 3.88 | 4.30 | 0.15 | 3.61% | 118,850 |
| Jan 28, 2025 | 4.50 | 4.50 | 4.05 | 4.15 | -0.43 | -9.39% | 34,368 |
| Jan 27, 2025 | 4.80 | 4.95 | 4.58 | 4.58 | -0.12 | -2.55% | 39,873 |
| Jan 24, 2025 | 5.03 | 5.10 | 4.66 | 4.70 | -0.30 | -6.00% | 109,852 |
| Jan 23, 2025 | 4.99 | 5.10 | 4.83 | 5.00 | 0.03 | 0.60% | 15,749 |
| Jan 22, 2025 | 5.03 | 5.25 | 4.80 | 4.97 | -0.09 | -1.78% | 22,145 |
| Jan 21, 2025 | 5.15 | 5.25 | 4.95 | 5.06 | -0.25 | -4.71% | 18,332 |