Enveric Biosciences Inc. (ENVB)
NASDAQ: ENVB
· Real-Time Price · USD
0.91
-0.10 (-9.90%)
At close: Sep 05, 2025, 3:59 PM
0.93
2.20%
After-hours: Sep 05, 2025, 07:56 PM EDT
ENVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.99 | 1.06 | 0.91 | 0.91 | 0.91 | -9.90% | 161,996 |
| Sep 4, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 151,722 |
| Sep 3, 2025 | 1.11 | 1.11 | 1.02 | 1.05 | 1.05 | -3.67% | 162,634 |
| Sep 2, 2025 | 1.10 | 1.14 | 1.06 | 1.09 | 1.09 | -3.54% | 258,847 |
| Aug 29, 2025 | 1.25 | 1.26 | 1.13 | 1.13 | 1.13 | -10.32% | 488,236 |
| Aug 28, 2025 | 1.45 | 1.46 | 1.20 | 1.26 | 1.26 | -13.10% | 3,699,727 |
| Aug 27, 2025 | 1.32 | 1.47 | 1.32 | 1.45 | 1.45 | 9.02% | 241,100 |
| Aug 26, 2025 | 1.35 | 1.40 | 1.31 | 1.33 | 1.33 | 0.76% | 189,400 |
| Aug 25, 2025 | 1.21 | 1.36 | 1.18 | 1.32 | 1.32 | 8.20% | 320,702 |
| Aug 22, 2025 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | 5.17% | 64,475 |
| Aug 21, 2025 | 1.14 | 1.19 | 1.10 | 1.16 | 1.16 | 0.00% | 59,142 |
| Aug 20, 2025 | 1.13 | 1.20 | 1.13 | 1.16 | 1.16 | 1.75% | 56,459 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -4.20% | 90,632 |
| Aug 18, 2025 | 1.10 | 1.21 | 1.08 | 1.19 | 1.19 | 8.18% | 94,762 |
| Aug 15, 2025 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 47,800 |
| Aug 14, 2025 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | 0.00% | 90,777 |
| 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 |