5 DAY PERFORMANCE
-3.63%
1 MONTH PERFORMANCE
-1.85%
3 MONTH PERFORMANCE
-53.97%
6 MONTH PERFORMANCE
-48.80%
YEAR-TO-DATE PERFORMANCE
-60.81%
1 YEAR PERFORMANCE
-64.16%
Ensysce Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $2.87 | $3.11 (8.36%) | $3.22 | $2.87 | 233,414 | $3.81 M |
| 04/28/2025 | $3.13 | $2.93 (-6.39%) | $3.19 | $2.78 | 363,402 | $3.60 M |
| 04/25/2025 | $3.09 | $3.29 (6.47%) | $3.49 | $3.08 | 912,812 | $4.04 M |
| 04/24/2025 | $3.21 | $3.31 (3.12%) | $3.38 | $3.02 | 1.70 M | $4.07 M |
| 04/23/2025 | $4.23 | $3.67 (-13.24%) | $4.85 | $3.26 | 92.05 M | $4.51 M |
| 04/22/2025 | $1.69 | $1.87 (10.65%) | $1.90 | $1.68 | 81,800 | $2.30 M |
| 04/21/2025 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.62 | 82,600 | $2.04 M |
| 04/17/2025 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.71 | 133,329 | $2.16 M |
| 04/16/2025 | $2.10 | $1.88 (-10.48%) | $2.10 | $1.80 | 367,800 | $2.31 M |
| 04/15/2025 | $1.97 | $2.24 (13.71%) | $2.39 | $1.84 | 2.00 M | $2.75 M |
| 04/14/2025 | $2.03 | $1.96 (-3.45%) | $2.11 | $1.81 | 82,600 | $2.41 M |
| 04/11/2025 | $1.83 | $2.03 (10.93%) | $2.12 | $1.76 | 72,045 | $2.50 M |
| 04/10/2025 | $1.99 | $1.88 (-5.53%) | $2.04 | $1.70 | 126,300 | $2.31 M |
| 04/09/2025 | $1.95 | $1.87 (-4.1%) | $2.00 | $1.75 | 82,300 | $2.30 M |
| 04/08/2025 | $2.07 | $1.86 (-10.14%) | $2.15 | $1.85 | 68,710 | $2.29 M |
| 04/07/2025 | $2.30 | $2.00 (-13.04%) | $2.31 | $1.99 | 146,016 | $2.46 M |
| 04/04/2025 | $2.29 | $2.29 (0%) | $2.33 | $2.17 | 40,783 | $2.81 M |
| 04/03/2025 | $2.55 | $2.29 (-10.2%) | $2.56 | $2.24 | 78,400 | $2.81 M |
| 04/02/2025 | $2.68 | $2.64 (-1.49%) | $2.70 | $2.19 | 125,743 | $3.24 M |
| 04/01/2025 | $2.60 | $2.50 (-3.85%) | $2.68 | $2.46 | 81,203 | $3.07 M |
| 03/31/2025 | $2.91 | $2.56 (-12.03%) | $3.14 | $2.54 | 61,443 | $3.15 M |
| 03/28/2025 | $3.15 | $3.25 (3.17%) | $3.58 | $3.05 | 48,213 | $3.99 M |
| 03/27/2025 | $3.20 | $3.12 (-2.5%) | $3.30 | $3.12 | 6,221 | $3.83 M |
| 03/26/2025 | $3.50 | $3.20 (-8.57%) | $3.50 | $3.20 | 6,400 | $3.93 M |
| 03/25/2025 | $3.56 | $3.50 (-1.69%) | $3.69 | $3.50 | 13,900 | $4.30 M |
| 03/24/2025 | $3.44 | $3.60 (4.65%) | $3.70 | $3.32 | 17,915 | $4.42 M |
| 03/21/2025 | $3.56 | $3.45 (-3.09%) | $3.56 | $3.30 | 23,500 | $4.24 M |
| 03/20/2025 | $3.76 | $3.56 (-5.32%) | $3.84 | $3.33 | 32,537 | $4.38 M |
| 03/19/2025 | $3.88 | $3.71 (-4.38%) | $3.88 | $3.69 | 5,337 | $4.56 M |
| 03/18/2025 | $3.90 | $3.88 (-0.51%) | $3.90 | $3.75 | 13,528 | $4.77 M |
| 03/17/2025 | $3.90 | $3.90 (0%) | $3.95 | $3.78 | 15,943 | $4.79 M |
| 03/14/2025 | $3.90 | $3.89 (-0.26%) | $4.15 | $3.80 | 11,845 | $4.78 M |
| 03/13/2025 | $4.55 | $3.90 (-14.29%) | $4.55 | $3.85 | 67,200 | $4.79 M |
| 03/12/2025 | $4.59 | $4.56 (-0.65%) | $4.59 | $4.17 | 17,226 | $5.60 M |
| 03/11/2025 | $4.90 | $4.60 (-6.12%) | $4.90 | $4.54 | 12,525 | $5.65 M |
| 03/10/2025 | $4.93 | $4.83 (-2.03%) | $4.93 | $4.68 | 15,800 | $5.94 M |
| 03/07/2025 | $5.12 | $5.02 (-1.95%) | $5.20 | $4.95 | 4,700 | $6.17 M |
| 03/06/2025 | $4.85 | $5.20 (7.22%) | $5.20 | $4.85 | 19,041 | $6.39 M |
| 03/05/2025 | $5.28 | $5.11 (-3.22%) | $5.29 | $4.99 | 15,300 | $6.28 M |
| 03/04/2025 | $5.31 | $5.41 (1.88%) | $5.41 | $5.01 | 4,438 | $6.65 M |
| 03/03/2025 | $5.55 | $5.33 (-3.96%) | $5.55 | $5.12 | 6,547 | $6.55 M |
| 02/28/2025 | $5.72 | $5.39 (-5.77%) | $5.72 | $5.20 | 7,732 | $6.62 M |
| 02/27/2025 | $5.40 | $5.25 (-2.78%) | $5.58 | $5.18 | 8,400 | $6.45 M |
| 02/26/2025 | $5.10 | $5.39 (5.69%) | $5.39 | $5.10 | 9,687 | $6.62 M |
| 02/25/2025 | $5.04 | $4.98 (-1.19%) | $5.22 | $4.78 | 17,329 | $6.12 M |
| 02/24/2025 | $5.37 | $5.04 (-6.15%) | $5.41 | $5.04 | 25,600 | $6.19 M |
| 02/21/2025 | $5.56 | $5.40 (-2.88%) | $5.64 | $5.25 | 15,083 | $6.64 M |
| 02/20/2025 | $5.79 | $5.63 (-2.76%) | $5.79 | $5.40 | 10,915 | $6.92 M |
| 02/19/2025 | $6.14 | $5.61 (-8.63%) | $6.14 | $5.53 | 27,900 | $6.90 M |
| 02/18/2025 | $5.92 | $6.00 (1.35%) | $6.00 | $5.69 | 9,207 | $7.37 M |
| 02/14/2025 | $6.13 | $5.80 (-5.38%) | $6.19 | $5.80 | 8,693 | $7.13 M |
| 02/13/2025 | $5.81 | $6.05 (4.13%) | $6.10 | $5.79 | 12,663 | $7.44 M |
| 02/12/2025 | $5.62 | $6.07 (8.01%) | $6.07 | $5.62 | 20,100 | $7.46 M |
| 02/11/2025 | $5.80 | $5.54 (-4.48%) | $5.80 | $5.33 | 19,700 | $6.81 M |
| 02/10/2025 | $6.18 | $5.80 (-6.15%) | $6.18 | $5.80 | 19,198 | $7.13 M |
| 02/07/2025 | $6.40 | $6.16 (-3.75%) | $6.40 | $6.06 | 13,941 | $7.57 M |
| 02/06/2025 | $6.00 | $6.40 (6.67%) | $6.46 | $5.92 | 18,100 | $7.87 M |
| 02/05/2025 | $5.90 | $6.19 (4.92%) | $6.33 | $5.55 | 149,580 | $7.61 M |
| 02/04/2025 | $6.51 | $6.29 (-3.38%) | $6.60 | $6.28 | 16,700 | $7.73 M |
| 02/03/2025 | $6.83 | $6.60 (-3.37%) | $6.83 | $6.51 | 12,001 | $8.11 M |
| 01/31/2025 | $6.75 | $6.87 (1.78%) | $6.99 | $6.75 | 33,601 | $8.44 M |
| 01/30/2025 | $7.00 | $6.71 (-4.14%) | $7.36 | $6.61 | 19,200 | $8.25 M |
| 01/29/2025 | $7.10 | $6.93 (-2.39%) | $7.26 | $6.75 | 19,119 | $8.52 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.
