Ensysce Biosciences, Inc. (ENSC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.02

$0.04 (-3.77%)

Last update: 06:57 AM EST

Day's range

$1.11

5 DAY PERFORMANCE

-1.92%

1 MONTH PERFORMANCE

-35.44%

3 MONTH PERFORMANCE

-54.67%

6 MONTH PERFORMANCE

-51.20%

YEAR-TO-DATE PERFORMANCE

+10.87%

1 YEAR PERFORMANCE

-86.38%

Ensysce Biosciences Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$1.11	$1.02 (-8.11%)	$1.12	$1.00	97.17 K	$2.94 M
01/08/2026	$1.10	$1.06 (-3.64%)	$1.12	$1.02	131.63 K	$3.06 M
01/07/2026	$1.02	$1.07 (4.9%)	$1.08	$0.98	109.20 K	$3.09 M
01/06/2026	$1.10	$1.01 (-8.18%)	$1.10	$0.98	97.69 K	$2.91 M
01/05/2026	$0.95	$1.04 (9.47%)	$1.08	$0.95	150.73 K	$3.00 M
01/02/2026	$0.91	$0.94 (3.3%)	$0.94	$0.89	52.20 K	$2.71 M
12/31/2025	$0.96	$0.92 (-4.17%)	$0.96	$0.90	161.14 K	$2.66 M
12/30/2025	$0.98	$0.93 (-5.6%)	$1.00	$0.86	317.20 K	$2.67 M
12/29/2025	$1.07	$1.01 (-5.61%)	$1.09	$0.99	205.12 K	$2.91 M
12/26/2025	$1.09	$1.10 (0.92%)	$1.14	$1.08	61.23 K	$3.17 M
12/24/2025	$1.12	$1.11 (-0.89%)	$1.13	$1.08	28.70 K	$3.20 M
12/23/2025	$1.13	$1.12 (-0.88%)	$1.15	$1.11	82.23 K	$3.23 M
12/22/2025	$1.16	$1.18 (1.72%)	$1.24	$1.15	89.50 K	$3.41 M
12/19/2025	$1.17	$1.16 (-0.85%)	$1.19	$1.14	71.80 K	$3.35 M
12/18/2025	$1.12	$1.14 (1.79%)	$1.21	$1.08	109.51 K	$3.29 M
12/17/2025	$1.17	$1.13 (-3.42%)	$1.19	$1.11	151.00 K	$3.26 M
12/16/2025	$1.26	$1.18 (-6.35%)	$1.27	$1.14	193.32 K	$3.41 M
12/15/2025	$1.42	$1.25 (-11.97%)	$1.42	$1.23	267.03 K	$3.61 M
12/12/2025	$1.38	$1.43 (3.62%)	$1.45	$1.35	89.60 K	$4.13 M
12/11/2025	$1.58	$1.42 (-10.13%)	$1.59	$1.40	282.94 K	$4.10 M
12/10/2025	$1.50	$1.58 (5.33%)	$1.60	$1.40	655.80 K	$4.56 M
12/09/2025	$1.37	$1.42 (3.65%)	$1.60	$1.26	5.96 M	$4.10 M
12/08/2025	$1.64	$1.60 (-2.44%)	$1.65	$1.55	68.93 K	$4.62 M
12/05/2025	$1.67	$1.64 (-1.8%)	$1.69	$1.61	37.90 K	$4.73 M
12/04/2025	$1.62	$1.63 (0.62%)	$1.68	$1.52	56.00 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