-
5 DAY PERFORMANCE
-6.85% -
1 MONTH PERFORMANCE
-36.60% -
3 MONTH PERFORMANCE
-35.99% -
6 MONTH PERFORMANCE
-59.04% -
YEAR-TO-DATE PERFORMANCE
-73.85% -
1 YEAR PERFORMANCE
-75.71%
Enveric Biosciences, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/21/2024 | $0.32 | $0.34 (3.69%) | $0.34 | $0.31 | 279,161 | $2.93 M |
11/20/2024 | $0.35 | $0.35 (-0.31%) | $0.37 | $0.34 | 56,100 | $3.05 M |
11/19/2024 | $0.35 | $0.36 (1.43%) | $0.36 | $0.34 | 106,167 | $3.09 M |
11/18/2024 | $0.37 | $0.35 (-3.55%) | $0.37 | $0.33 | 228,400 | $3.07 M |
11/15/2024 | $0.38 | $0.37 (-4.25%) | $0.42 | $0.36 | 337,200 | $3.18 M |
11/14/2024 | $0.41 | $0.40 (-2.62%) | $0.44 | $0.36 | 257,005 | $3.46 M |
11/13/2024 | $0.44 | $0.41 (-7.78%) | $0.44 | $0.40 | 302,009 | $3.55 M |
11/12/2024 | $0.49 | $0.44 (-9.22%) | $0.52 | $0.43 | 2.13 M | $3.85 M |
11/11/2024 | $0.47 | $0.48 (1.57%) | $0.48 | $0.44 | 265,553 | $3.62 M |
11/08/2024 | $0.48 | $0.47 (-1.67%) | $0.53 | $0.46 | 508,000 | $3.58 M |
11/07/2024 | $0.47 | $0.48 (1.06%) | $0.49 | $0.45 | 123,379 | $3.60 M |
11/06/2024 | $0.47 | $0.47 (-1.04%) | $0.50 | $0.47 | 56,705 | $3.53 M |
11/05/2024 | $0.48 | $0.47 (-1.63%) | $0.50 | $0.46 | 84,230 | $3.57 M |
11/04/2024 | $0.47 | $0.46 (-1.28%) | $0.48 | $0.46 | 145,000 | $3.52 M |
11/01/2024 | $0.52 | $0.49 (-4.52%) | $0.52 | $0.47 | 79,930 | $3.73 M |
10/31/2024 | $0.50 | $0.50 (-0.16%) | $0.52 | $0.49 | 94,537 | $3.79 M |
10/30/2024 | $0.52 | $0.50 (-2.62%) | $0.53 | $0.49 | 113,300 | $3.81 M |
10/29/2024 | $0.53 | $0.52 (-2.83%) | $0.55 | $0.52 | 79,345 | $3.91 M |
10/28/2024 | $0.49 | $0.53 (8.28%) | $0.55 | $0.48 | 143,321 | $4.06 M |
10/25/2024 | $0.55 | $0.50 (-8.58%) | $0.55 | $0.50 | 169,600 | $3.80 M |
10/24/2024 | $0.55 | $0.53 (-2.79%) | $0.55 | $0.51 | 330,200 | $4.04 M |
10/23/2024 | $0.52 | $0.55 (5.75%) | $0.56 | $0.49 | 272,106 | $4.17 M |
10/22/2024 | $0.54 | $0.54 (-1.05%) | $0.55 | $0.48 | 462,017 | $4.07 M |
10/21/2024 | $0.47 | $0.54 (15.2%) | $0.54 | $0.44 | 972,028 | $4.08 M |
10/18/2024 | $0.47 | $0.45 (-4.87%) | $0.48 | $0.44 | 286,000 | $3.39 M |
10/17/2024 | $0.47 | $0.44 (-7.07%) | $0.47 | $0.41 | 441,800 | $3.34 M |
10/16/2024 | $0.40 | $0.48 (20.96%) | $0.49 | $0.38 | 1.80 M | $3.66 M |
10/15/2024 | $0.42 | $0.42 (-0.07%) | $0.43 | $0.36 | 19.48 M | $3.21 M |
10/14/2024 | $0.43 | $0.41 (-4.19%) | $0.43 | $0.41 | 47,227 | $3.13 M |
10/11/2024 | $0.44 | $0.42 (-3.78%) | $0.45 | $0.41 | 71,300 | $3.19 M |
10/10/2024 | $0.43 | $0.44 (1.99%) | $0.44 | $0.41 | 52,145 | $3.31 M |
10/09/2024 | $0.42 | $0.42 (-1.02%) | $0.42 | $0.41 | 32,629 | $3.18 M |
10/08/2024 | $0.42 | $0.42 (-1.19%) | $0.43 | $0.41 | 71,270 | $3.15 M |
10/07/2024 | $0.43 | $0.43 (-1.16%) | $0.45 | $0.42 | 41,600 | $3.22 M |
10/04/2024 | $0.43 | $0.43 (-0.19%) | $0.43 | $0.42 | 51,237 | $3.26 M |
10/03/2024 | $0.42 | $0.42 (-0.5%) | $0.43 | $0.42 | 59,400 | $3.20 M |
10/02/2024 | $0.43 | $0.42 (-2.24%) | $0.43 | $0.42 | 100,646 | $3.21 M |
10/01/2024 | $0.48 | $0.43 (-8.84%) | $0.48 | $0.42 | 164,170 | $3.29 M |
09/30/2024 | $0.50 | $0.47 (-5.01%) | $0.50 | $0.46 | 64,200 | $3.60 M |
09/27/2024 | $0.47 | $0.48 (2.15%) | $0.50 | $0.46 | 116,816 | $3.67 M |
09/26/2024 | $0.49 | $0.48 (-2.12%) | $0.52 | $0.46 | 156,800 | $3.64 M |
09/25/2024 | $0.48 | $0.51 (6.04%) | $0.52 | $0.46 | 1.04 M | $3.86 M |
09/24/2024 | $0.45 | $0.48 (4.88%) | $0.49 | $0.45 | 42,800 | $3.60 M |
09/23/2024 | $0.48 | $0.46 (-3.74%) | $0.49 | $0.45 | 66,483 | $3.49 M |
09/20/2024 | $0.49 | $0.48 (-3.04%) | $0.50 | $0.48 | 56,605 | $3.60 M |
09/19/2024 | $0.50 | $0.49 (-2.39%) | $0.51 | $0.49 | 55,431 | $3.73 M |
09/18/2024 | $0.49 | $0.49 (0.43%) | $0.52 | $0.49 | 51,600 | $3.73 M |
09/17/2024 | $0.50 | $0.50 (0.84%) | $0.51 | $0.49 | 25,500 | $3.83 M |
09/16/2024 | $0.51 | $0.50 (-1.76%) | $0.51 | $0.49 | 42,500 | $3.80 M |
09/13/2024 | $0.52 | $0.50 (-3.47%) | $0.52 | $0.50 | 45,300 | $3.80 M |
09/12/2024 | $0.53 | $0.50 (-5.46%) | $0.53 | $0.50 | 44,000 | $3.79 M |
09/11/2024 | $0.53 | $0.50 (-5.45%) | $0.53 | $0.50 | 41,200 | $3.77 M |
09/10/2024 | $0.52 | $0.52 (0.68%) | $0.52 | $0.50 | 43,732 | $3.95 M |
09/09/2024 | $0.51 | $0.51 (1.28%) | $0.53 | $0.48 | 26,729 | $3.90 M |
09/06/2024 | $0.51 | $0.51 (-0.92%) | $0.52 | $0.48 | 36,200 | $3.85 M |
09/05/2024 | $0.52 | $0.53 (1.35%) | $0.56 | $0.49 | 134,926 | $4.00 M |
09/04/2024 | $0.52 | $0.51 (-3.63%) | $0.52 | $0.50 | 52,400 | $3.83 M |
09/03/2024 | $0.49 | $0.51 (3.89%) | $0.52 | $0.49 | 59,100 | $3.87 M |
08/30/2024 | $0.51 | $0.51 (-0.47%) | $0.53 | $0.48 | 40,200 | $3.85 M |
08/29/2024 | $0.53 | $0.50 (-4.88%) | $0.53 | $0.50 | 44,907 | $3.80 M |
08/28/2024 | $0.51 | $0.51 (-0.59%) | $0.54 | $0.50 | 86,002 | $3.85 M |
08/27/2024 | $0.51 | $0.51 (0.74%) | $0.54 | $0.51 | 39,137 | $3.91 M |
08/26/2024 | $0.53 | $0.53 (0.13%) | $0.55 | $0.52 | 31,394 | $4.04 M |
08/23/2024 | $0.52 | $0.54 (3.08%) | $0.56 | $0.52 | 80,409 | $4.06 M |
08/22/2024 | $0.56 | $0.53 (-4.96%) | $0.56 | $0.52 | 102,087 | $4.03 M |