Enveric Biosciences Inc. (ENVB)
NASDAQ: ENVB
· Real-Time Price · USD
0.62
0.01 (1.67%)
At close: Sep 26, 2025, 3:59 PM
0.61
-2.51%
After-hours: Sep 26, 2025, 07:45 PM EDT
ENVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 0.00% | 231,585 |
| Sep 25, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | 3.39% | 277,442 |
| Sep 24, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 271,740 |
| Sep 23, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | 0.00% | 233,729 |
| Sep 22, 2025 | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | -3.33% | 652,800 |
| Sep 19, 2025 | 0.64 | 0.64 | 0.56 | 0.60 | 0.60 | -4.76% | 884,642 |
| Sep 18, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -3.08% | 478,200 |
| Sep 17, 2025 | 0.83 | 0.85 | 0.62 | 0.65 | 0.65 | -29.35% | 3,081,643 |
| Sep 16, 2025 | 0.95 | 1.03 | 0.86 | 0.92 | 0.92 | -2.13% | 3,115,500 |
| Sep 15, 2025 | 0.97 | 0.99 | 0.94 | 0.94 | 0.94 | -3.09% | 56,346 |
| Sep 12, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 132,204 |
| Sep 11, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 7.61% | 45,891 |
| Sep 10, 2025 | 0.89 | 0.93 | 0.88 | 0.92 | 0.92 | 4.55% | 61,319 |
| Sep 9, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -2.22% | 106,100 |
| Sep 8, 2025 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | -1.10% | 92,692 |
| Sep 5, 2025 | 0.99 | 1.06 | 0.91 | 0.91 | 0.91 | -9.90% | 168,120 |
| 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 |