5 DAY PERFORMANCE
-7.91%
1 MONTH PERFORMANCE
-21.63%
3 MONTH PERFORMANCE
-23.47%
6 MONTH PERFORMANCE
-30.34%
YEAR-TO-DATE PERFORMANCE
-79.98%
1 YEAR PERFORMANCE
-77.49%
Ensysce Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.62 | $1.63 (0.62%) | $1.67 | $1.55 | 29.80 K | $4.70 M |
| 12/03/2025 | $1.57 | $1.59 (1.27%) | $1.59 | $1.46 | 49.03 K | $4.59 M |
| 12/02/2025 | $1.65 | $1.57 (-4.85%) | $1.69 | $1.55 | 99.00 K | $4.53 M |
| 12/01/2025 | $1.73 | $1.64 (-5.2%) | $1.85 | $1.64 | 48.20 K | $4.73 M |
| 11/28/2025 | $1.80 | $1.77 (-1.67%) | $1.81 | $1.74 | 51.40 K | $5.11 M |
| 11/26/2025 | $1.70 | $1.77 (4.12%) | $1.80 | $1.68 | 90.13 K | $5.11 M |
| 11/25/2025 | $1.62 | $1.70 (4.94%) | $1.72 | $1.62 | 25.70 K | $4.91 M |
| 11/24/2025 | $1.59 | $1.67 (5.03%) | $1.69 | $1.53 | 57.18 K | $4.82 M |
| 11/21/2025 | $1.62 | $1.59 (-1.85%) | $1.66 | $1.59 | 64.80 K | $4.59 M |
| 11/20/2025 | $1.80 | $1.61 (-10.56%) | $1.85 | $1.53 | 344.27 K | $4.65 M |
| 11/19/2025 | $1.95 | $1.83 (-6.15%) | $1.95 | $1.78 | 99.74 K | $5.28 M |
| 11/18/2025 | $2.04 | $1.93 (-5.39%) | $2.04 | $1.87 | 93.90 K | $5.57 M |
| 11/17/2025 | $2.01 | $1.96 (-2.49%) | $2.16 | $1.96 | 195.33 K | $5.66 M |
| 11/14/2025 | $2.04 | $2.06 (0.98%) | $2.17 | $2.03 | 65.90 K | $5.95 M |
| 11/13/2025 | $2.06 | $2.07 (0.49%) | $2.12 | $2.02 | 31.76 K | $5.97 M |
| 11/12/2025 | $2.05 | $2.06 (0.49%) | $2.17 | $2.03 | 87.23 K | $5.95 M |
| 11/11/2025 | $2.09 | $2.04 (-2.39%) | $2.10 | $1.95 | 55.60 K | $5.89 M |
| 11/10/2025 | $2.06 | $2.03 (-1.46%) | $2.10 | $2.02 | 78.50 K | $4.47 M |
| 11/07/2025 | $2.06 | $2.06 (0%) | $2.12 | $2.04 | 52.10 K | $4.54 M |
| 11/06/2025 | $2.08 | $2.07 (-0.48%) | $2.14 | $2.04 | 36.15 K | $4.56 M |
| 11/05/2025 | $2.05 | $2.08 (1.46%) | $2.09 | $2.03 | 16.94 K | $4.58 M |
| 11/04/2025 | $2.07 | $2.08 (0.48%) | $2.14 | $2.05 | 114.62 K | $4.58 M |
| 11/03/2025 | $2.13 | $2.15 (0.94%) | $2.23 | $2.09 | 45.04 K | $4.73 M |
| 10/31/2025 | $2.15 | $2.18 (1.4%) | $2.18 | $2.13 | 35.30 K | $4.80 M |
| 10/30/2025 | $2.09 | $2.16 (3.35%) | $2.17 | $2.05 | 36.31 K | $4.76 M |
| 10/29/2025 | $2.19 | $2.09 (-4.57%) | $2.23 | $2.04 | 46.60 K | $4.60 M |
| 10/28/2025 | $2.13 | $2.11 (-0.94%) | $2.19 | $2.07 | 39.61 K | $4.65 M |
| 10/27/2025 | $2.22 | $2.14 (-3.6%) | $2.26 | $2.11 | 44.84 K | $4.71 M |
| 10/24/2025 | $2.09 | $2.23 (6.7%) | $2.24 | $2.09 | 56.22 K | $4.91 M |
| 10/23/2025 | $2.19 | $2.11 (-3.65%) | $2.19 | $2.03 | 98.66 K | $4.65 M |
| 10/22/2025 | $2.33 | $2.10 (-9.87%) | $2.33 | $2.04 | 150.37 K | $4.62 M |
| 10/21/2025 | $2.55 | $2.32 (-9.02%) | $2.57 | $2.20 | 127.78 K | $5.11 M |
| 10/20/2025 | $2.40 | $2.55 (6.25%) | $2.66 | $2.35 | 204.50 K | $5.62 M |
| 10/17/2025 | $2.50 | $2.38 (-4.8%) | $2.57 | $2.34 | 71.83 K | $5.24 M |
| 10/16/2025 | $2.48 | $2.57 (3.63%) | $2.75 | $2.48 | 247.85 K | $5.66 M |
| 10/15/2025 | $2.47 | $2.47 (0%) | $2.49 | $2.39 | 68.85 K | $5.44 M |
| 10/14/2025 | $2.28 | $2.47 (8.33%) | $2.50 | $2.25 | 86.32 K | $5.44 M |
| 10/13/2025 | $2.25 | $2.32 (3.11%) | $2.43 | $2.18 | 316.94 K | $5.11 M |
| 10/10/2025 | $2.30 | $2.25 (-2.17%) | $2.35 | $2.24 | 104.51 K | $4.96 M |
| 10/09/2025 | $2.43 | $2.33 (-4.12%) | $2.58 | $2.26 | 199.63 K | $5.13 M |
| 10/08/2025 | $2.48 | $2.46 (-0.81%) | $2.63 | $2.35 | 874.32 K | $5.42 M |
| 10/07/2025 | $2.50 | $2.42 (-3.2%) | $2.50 | $2.36 | 64.53 K | $5.33 M |
| 10/06/2025 | $2.61 | $2.43 (-6.9%) | $2.64 | $2.35 | 265.20 K | $5.35 M |
| 10/03/2025 | $2.39 | $2.54 (6.28%) | $2.55 | $2.39 | 80.62 K | $5.59 M |
| 10/02/2025 | $2.44 | $2.45 (0.41%) | $2.49 | $2.38 | 107.23 K | $5.40 M |
| 10/01/2025 | $2.32 | $2.43 (4.74%) | $2.47 | $2.30 | 111.22 K | $5.35 M |
| 09/30/2025 | $2.37 | $2.37 (0%) | $2.43 | $2.22 | 183.11 K | $5.22 M |
| 09/29/2025 | $2.24 | $2.34 (4.46%) | $2.52 | $2.24 | 448.20 K | $5.15 M |
| 09/26/2025 | $2.21 | $2.24 (1.36%) | $2.30 | $2.16 | 93.75 K | $4.93 M |
| 09/25/2025 | $2.26 | $2.26 (0%) | $2.28 | $2.17 | 71.83 K | $4.98 M |
| 09/24/2025 | $2.11 | $2.23 (5.69%) | $2.25 | $2.11 | 49.49 K | $4.91 M |
| 09/23/2025 | $2.14 | $2.13 (-0.47%) | $2.29 | $2.13 | 64.67 K | $4.69 M |
| 09/22/2025 | $2.14 | $2.19 (2.34%) | $2.30 | $2.12 | 189.77 K | $4.82 M |
| 09/19/2025 | $2.11 | $2.13 (0.95%) | $2.14 | $2.08 | 74.46 K | $4.69 M |
| 09/18/2025 | $2.11 | $2.10 (-0.47%) | $2.14 | $2.08 | 35.51 K | $4.62 M |
| 09/17/2025 | $2.07 | $2.10 (1.45%) | $2.14 | $2.07 | 41.39 K | $4.62 M |
| 09/16/2025 | $2.07 | $2.11 (1.93%) | $2.14 | $2.03 | 60.11 K | $4.65 M |
| 09/15/2025 | $2.12 | $2.07 (-2.36%) | $2.12 | $2.03 | 98.11 K | $4.56 M |
| 09/12/2025 | $2.12 | $2.11 (-0.47%) | $2.13 | $2.07 | 38.00 K | $4.65 M |
| 09/11/2025 | $2.16 | $2.13 (-1.39%) | $2.17 | $2.05 | 46.42 K | $4.69 M |
| 09/10/2025 | $2.14 | $2.14 (0%) | $2.19 | $2.02 | 60.22 K | $4.71 M |
| 09/09/2025 | $2.12 | $2.12 (0%) | $2.16 | $2.07 | 58.90 K | $4.67 M |
| 09/08/2025 | $2.13 | $2.10 (-1.41%) | $2.14 | $2.02 | 115.65 K | $4.62 M |
| 09/05/2025 | $2.15 | $2.13 (-0.93%) | $2.18 | $2.09 | 30.13 K | $4.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
