5 DAY PERFORMANCE
-6.55%
1 MONTH PERFORMANCE
-34.54%
3 MONTH PERFORMANCE
-15.97%
6 MONTH PERFORMANCE
-11.87%
YEAR-TO-DATE PERFORMANCE
-33.42%
1 YEAR PERFORMANCE
-59.61%
Ensysce Biosciences, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $5.56 | $5.40 (-2.88%) | $5.64 | $5.25 | 14,930 | $53.41 M |
02/20/2025 | $5.79 | $5.63 (-2.76%) | $5.79 | $5.40 | 10,915 | $55.68 M |
02/19/2025 | $6.14 | $5.61 (-8.63%) | $6.14 | $5.53 | 27,900 | $55.49 M |
02/18/2025 | $5.92 | $6.00 (1.35%) | $6.00 | $5.69 | 9,207 | $59.34 M |
02/14/2025 | $6.13 | $5.80 (-5.38%) | $6.19 | $5.80 | 8,693 | $57.36 M |
02/13/2025 | $5.81 | $6.05 (4.13%) | $6.10 | $5.79 | 12,663 | $59.84 M |
02/12/2025 | $5.62 | $6.07 (8.01%) | $6.07 | $5.62 | 20,100 | $60.03 M |
02/11/2025 | $5.80 | $5.54 (-4.48%) | $5.80 | $5.33 | 19,700 | $54.79 M |
02/10/2025 | $6.18 | $5.80 (-6.15%) | $6.18 | $5.80 | 19,198 | $57.36 M |
02/07/2025 | $6.40 | $6.16 (-3.75%) | $6.40 | $6.06 | 13,941 | $60.92 M |
02/06/2025 | $6.00 | $6.40 (6.67%) | $6.46 | $5.92 | 18,100 | $63.30 M |
02/05/2025 | $5.90 | $6.19 (4.92%) | $6.33 | $5.55 | 149,580 | $61.22 M |
02/04/2025 | $6.51 | $6.29 (-3.38%) | $6.60 | $6.28 | 16,700 | $62.21 M |
02/03/2025 | $6.83 | $6.60 (-3.37%) | $6.83 | $6.51 | 12,001 | $65.28 M |
01/31/2025 | $6.75 | $6.87 (1.78%) | $6.99 | $6.75 | 33,601 | $67.95 M |
01/30/2025 | $7.00 | $6.71 (-4.14%) | $7.36 | $6.61 | 19,200 | $66.36 M |
01/29/2025 | $7.10 | $6.93 (-2.39%) | $7.26 | $6.75 | 19,119 | $68.54 M |
01/28/2025 | $7.36 | $7.15 (-2.85%) | $7.65 | $7.14 | 22,903 | $70.72 M |
01/27/2025 | $7.45 | $7.31 (-1.88%) | $7.63 | $7.20 | 22,500 | $72.30 M |
01/24/2025 | $7.75 | $7.58 (-2.19%) | $8.12 | $7.28 | 57,800 | $74.97 M |
01/23/2025 | $8.11 | $7.94 (-2.1%) | $8.25 | $7.51 | 113,426 | $78.53 M |
01/22/2025 | $8.60 | $8.28 (-3.72%) | $8.97 | $7.00 | 422,000 | $81.89 M |
01/21/2025 | $7.77 | $8.00 (2.96%) | $8.30 | $7.77 | 32,735 | $79.12 M |
01/17/2025 | $6.92 | $7.77 (12.28%) | $7.87 | $6.92 | 34,500 | $76.85 M |
01/16/2025 | $7.17 | $7.00 (-2.37%) | $7.40 | $6.91 | 29,700 | $69.23 M |
01/15/2025 | $6.83 | $7.16 (4.83%) | $7.25 | $6.78 | 13,651 | $70.82 M |
01/14/2025 | $7.06 | $6.75 (-4.39%) | $7.27 | $6.75 | 52,132 | $66.76 M |
01/13/2025 | $7.38 | $7.17 (-2.85%) | $7.73 | $6.86 | 58,071 | $70.91 M |
01/10/2025 | $7.76 | $7.49 (-3.48%) | $7.93 | $7.30 | 33,342 | $74.08 M |
01/08/2025 | $8.22 | $7.92 (-3.65%) | $8.23 | $7.50 | 69,615 | $78.33 M |
01/07/2025 | $8.67 | $8.20 (-5.42%) | $8.83 | $8.18 | 42,879 | $81.10 M |
01/06/2025 | $9.31 | $8.62 (-7.41%) | $9.31 | $8.50 | 72,049 | $85.26 M |
01/03/2025 | $8.43 | $9.15 (8.54%) | $9.57 | $8.36 | 103,930 | $90.50 M |
01/02/2025 | $8.30 | $8.25 (-0.6%) | $8.35 | $8.06 | 34,100 | $81.60 M |
12/31/2024 | $8.50 | $8.14 (-4.24%) | $8.99 | $7.73 | 37,024 | $80.51 M |
12/30/2024 | $8.75 | $8.62 (-1.49%) | $9.01 | $8.57 | 44,305 | $85.26 M |
12/27/2024 | $9.13 | $8.88 (-2.74%) | $9.14 | $8.20 | 93,800 | $87.83 M |
12/26/2024 | $9.65 | $9.36 (-3.01%) | $9.88 | $8.67 | 94,281 | $92.57 M |
12/24/2024 | $8.49 | $9.98 (17.55%) | $10.96 | $8.02 | 230,900 | $98.71 M |
12/23/2024 | $7.94 | $8.26 (4.03%) | $8.58 | $7.89 | 72,900 | $81.69 M |
12/20/2024 | $8.01 | $8.10 (1.12%) | $8.59 | $7.49 | 155,096 | $80.11 M |
12/19/2024 | $6.18 | $7.95 (28.64%) | $8.81 | $5.97 | 678,446 | $78.63 M |
12/18/2024 | $6.24 | $6.07 (-2.72%) | $6.44 | $5.96 | 60,139 | $60.03 M |
12/17/2024 | $6.21 | $6.36 (2.42%) | $7.00 | $6.16 | 123,147 | $62.90 M |
12/16/2024 | $5.71 | $6.41 (12.26%) | $8.27 | $5.58 | 738,100 | $63.40 M |
12/13/2024 | $6.04 | $5.62 (-6.95%) | $6.36 | $5.34 | 136,400 | $55.58 M |
12/12/2024 | $6.52 | $6.12 (-6.13%) | $6.80 | $6.12 | 93,822 | $60.53 M |
12/11/2024 | $6.80 | $6.79 (-0.15%) | $7.11 | $6.36 | 107,805 | $67.16 M |
12/10/2024 | $6.99 | $6.85 (-2%) | $7.66 | $6.60 | 126,600 | $67.75 M |
12/09/2024 | $7.81 | $7.21 (-7.68%) | $8.00 | $7.18 | 147,322 | $71.31 M |
12/06/2024 | $7.01 | $8.19 (16.83%) | $8.69 | $6.75 | 227,602 | $81.00 M |
12/05/2024 | $7.35 | $7.24 (-1.5%) | $7.61 | $7.20 | 77,540 | $71.61 M |
12/04/2024 | $7.58 | $7.59 (0.13%) | $7.80 | $7.25 | 164,888 | $75.07 M |
12/03/2024 | $8.82 | $8.25 (-6.46%) | $8.82 | $7.88 | 72,953 | $81.60 M |
12/02/2024 | $7.65 | $8.85 (15.69%) | $9.30 | $7.27 | 150,773 | $87.53 M |
11/29/2024 | $7.29 | $7.41 (1.65%) | $7.88 | $7.21 | 36,773 | $4.88 M |
11/27/2024 | $8.25 | $7.52 (-8.85%) | $8.25 | $7.36 | 49,494 | $4.96 M |
11/26/2024 | $7.48 | $8.22 (9.89%) | $8.40 | $7.05 | 238,247 | $5.42 M |
11/25/2024 | $7.22 | $7.18 (-0.55%) | $7.50 | $6.75 | 78,000 | $4.74 M |
11/22/2024 | $8.40 | $6.45 (-23.21%) | $8.40 | $6.32 | 266,347 | $4.25 M |