Enveric Biosciences Inc. (ENVB)
2.79
0.67 (31.60%)
At close: Feb 28, 2025, 3:59 PM
2.52
-9.84%
Pre-market: Mar 03, 2025, 05:31 AM EST
ENVB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.48 | 3.10 | 2.34 | 2.80 | 0.68 | 32.08% | 12,089,923 |
| 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% | 135,421,200 |
| 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 |
| Jan 17, 2025 | 5.27 | 5.55 | 4.83 | 5.31 | 0.06 | 1.14% | 58,562 |
| Jan 16, 2025 | 5.40 | 5.57 | 5.25 | 5.25 | -0.11 | -2.05% | 519,260 |
| Jan 15, 2025 | 5.34 | 5.61 | 5.26 | 5.36 | -0.15 | -2.72% | 9,102 |
| Jan 14, 2025 | 5.54 | 5.91 | 5.35 | 5.51 | -0.12 | -2.13% | 16,890 |
| Jan 13, 2025 | 5.83 | 5.85 | 5.45 | 5.63 | -0.40 | -6.63% | 8,159 |
| Jan 10, 2025 | 6.14 | 6.30 | 5.85 | 6.03 | -0.21 | -3.37% | 9,719 |
| Jan 8, 2025 | 6.15 | 6.60 | 5.55 | 6.24 | -1.33 | -17.57% | 40,824 |
| Jan 7, 2025 | 5.70 | 8.03 | 5.25 | 7.57 | 1.23 | 19.40% | 180,743 |
| Jan 6, 2025 | 6.37 | 6.75 | 6.15 | 6.34 | 0.29 | 4.79% | 83,504 |
| Jan 3, 2025 | 6.24 | 6.49 | 5.59 | 6.05 | 0.20 | 3.42% | 39,238 |
| Jan 2, 2025 | 6.45 | 6.45 | 5.43 | 5.85 | 0.47 | 8.74% | 239,989 |
| Dec 31, 2024 | 5.10 | 5.40 | 5.03 | 5.38 | 0.48 | 9.80% | 18,309 |
| Dec 30, 2024 | 5.25 | 5.25 | 4.64 | 4.90 | -0.31 | -5.95% | 10,765 |
| Dec 27, 2024 | 4.80 | 5.33 | 4.67 | 5.21 | 0.56 | 12.04% | 17,879 |
| Dec 26, 2024 | 4.67 | 4.88 | 4.55 | 4.65 | 0.00 | 0.00% | 13,970 |
| Dec 24, 2024 | 4.55 | 4.88 | 4.43 | 4.65 | 0.00 | 0.00% | 21,657 |
| Dec 23, 2024 | 4.70 | 4.85 | 4.64 | 4.65 | -0.23 | -4.71% | 10,411 |
| Dec 20, 2024 | 4.71 | 5.05 | 4.70 | 4.88 | -0.05 | -1.01% | 13,473 |
| Dec 19, 2024 | 5.01 | 5.06 | 4.71 | 4.93 | 0.04 | 0.82% | 7,689 |
| Dec 18, 2024 | 5.40 | 5.59 | 4.87 | 4.89 | -0.59 | -10.77% | 14,770 |
| Dec 17, 2024 | 5.37 | 5.62 | 5.18 | 5.48 | 0.08 | 1.48% | 3,704 |
| Dec 16, 2024 | 5.45 | 5.55 | 5.26 | 5.40 | -0.05 | -0.92% | 4,829 |