Enveric Biosciences, Inc. (ENVB) Charts

$1.42

north_east
$0.07 (4.8%)
Day's range
$1.34
Day's range
$1.49

5 DAY PERFORMANCE

+10.94%

1 MONTH PERFORMANCE

+11.81%

3 MONTH PERFORMANCE

-11.25%

6 MONTH PERFORMANCE

-76.17%

YEAR-TO-DATE PERFORMANCE

-73.61%

1 YEAR PERFORMANCE

-88.46%

Enveric Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/13/2025 $1.37 $1.43 (4.38%) $1.49 $1.34 57.96 K $936.54 K
05/12/2025 $1.29 $1.36 (5.43%) $1.37 $1.29 55.10 K $890.70 K
05/09/2025 $1.27 $1.28 (0.79%) $1.29 $1.23 23.42 K $838.30 K
05/08/2025 $1.28 $1.27 (-0.78%) $1.28 $1.24 12.52 K $831.75 K
05/07/2025 $1.23 $1.21 (-1.63%) $1.25 $1.20 25.41 K $792.46 K
05/06/2025 $1.26 $1.21 (-3.97%) $1.27 $1.20 65.23 K $792.46 K
05/05/2025 $1.29 $1.29 (0%) $1.30 $1.24 16.42 K $844.85 K
05/02/2025 $1.34 $1.29 (-3.73%) $1.34 $1.25 52.29 K $844.85 K
05/01/2025 $1.30 $1.28 (-1.54%) $1.34 $1.23 40.65 K $838.30 K
04/30/2025 $1.38 $1.32 (-4.35%) $1.38 $1.24 57.10 K $864.50 K
04/29/2025 $1.39 $1.36 (-2.16%) $1.40 $1.32 23.20 K $890.70 K
04/28/2025 $1.38 $1.35 (-2.17%) $1.38 $1.31 35.42 K $884.15 K
04/25/2025 $1.38 $1.38 (0%) $1.40 $1.35 45.63 K $747.34 K
04/24/2025 $1.29 $1.33 (3.1%) $1.42 $1.29 68.42 K $720.26 K
04/23/2025 $1.24 $1.29 (4.03%) $1.40 $1.23 153.22 K $698.60 K
04/22/2025 $1.27 $1.23 (-3.15%) $1.27 $1.15 41.56 K $666.10 K
04/21/2025 $1.17 $1.19 (1.71%) $1.24 $1.14 58.10 K $644.44 K
04/17/2025 $1.20 $1.17 (-2.5%) $1.22 $1.14 38.00 K $633.61 K
04/16/2025 $1.28 $1.23 (-3.91%) $1.28 $1.19 23.51 K $666.10 K
04/15/2025 $1.27 $1.24 (-2.36%) $1.29 $1.24 18.86 K $671.52 K
04/14/2025 $1.25 $1.27 (1.6%) $1.30 $1.22 28.02 K $687.77 K
04/11/2025 $1.17 $1.25 (6.84%) $1.26 $1.17 27.27 K $676.94 K
04/10/2025 $1.20 $1.17 (-2.5%) $1.23 $1.14 32.22 K $633.61 K
04/09/2025 $1.09 $1.21 (11.01%) $1.24 $1.01 94.04 K $655.27 K
04/08/2025 $1.15 $1.08 (-6.09%) $1.23 $1.07 53.35 K $584.87 K
04/07/2025 $1.17 $1.15 (-1.71%) $1.24 $1.10 73.79 K $622.78 K
04/04/2025 $1.27 $1.21 (-4.72%) $1.27 $1.11 137.84 K $702.04 K
04/03/2025 $1.33 $1.28 (-3.76%) $1.36 $1.27 51.50 K $742.65 K
04/02/2025 $1.31 $1.36 (3.82%) $1.39 $1.25 87.50 K $789.07 K
04/01/2025 $1.36 $1.31 (-3.68%) $1.39 $1.31 82.03 K $658.80 K
03/31/2025 $1.41 $1.39 (-1.42%) $1.46 $1.37 103.10 K $699.03 K
03/28/2025 $1.60 $1.47 (-8.13%) $1.60 $1.40 140.51 K $739.26 K
03/27/2025 $1.64 $1.60 (-2.44%) $1.64 $1.57 77.11 K $804.64 K
03/26/2025 $1.66 $1.62 (-2.41%) $1.66 $1.55 100.40 K $814.70 K
03/25/2025 $1.74 $1.67 (-4.02%) $1.75 $1.66 37.71 K $839.84 K
03/24/2025 $1.74 $1.75 (0.57%) $1.77 $1.70 43.80 K $15.23 M
03/21/2025 $1.79 $1.74 (-2.79%) $1.79 $1.62 97.55 K $15.14 M
03/20/2025 $1.77 $1.73 (-2.26%) $1.79 $1.72 38.23 K $15.06 M
03/19/2025 $1.69 $1.73 (2.37%) $1.80 $1.65 61.37 K $15.06 M
03/18/2025 $1.75 $1.69 (-3.43%) $1.78 $1.66 63.45 K $14.71 M
03/17/2025 $1.78 $1.75 (-1.69%) $1.85 $1.72 68.16 K $15.23 M
03/14/2025 $1.69 $1.73 (2.37%) $1.78 $1.63 85.84 K $15.06 M
03/13/2025 $1.61 $1.64 (1.86%) $1.68 $1.61 33.33 K $14.27 M
03/12/2025 $1.76 $1.61 (-8.52%) $1.78 $1.61 65.77 K $14.01 M
03/11/2025 $1.71 $1.70 (-0.58%) $1.78 $1.60 100.45 K $14.80 M
03/10/2025 $1.82 $1.72 (-5.49%) $1.82 $1.67 136.30 K $14.97 M
03/07/2025 $1.93 $1.82 (-5.7%) $1.99 $1.77 165.60 K $15.84 M
03/06/2025 $2.02 $1.92 (-4.95%) $2.04 $1.74 447.60 K $16.71 M
03/05/2025 $2.18 $2.10 (-3.67%) $2.19 $2.04 270.80 K $18.28 M
03/04/2025 $2.51 $2.12 (-15.54%) $2.54 $2.11 507.81 K $18.45 M
03/03/2025 $2.42 $2.60 (7.44%) $2.92 $2.40 1.21 M $22.63 M
02/28/2025 $2.48 $2.80 (12.9%) $3.10 $2.34 12.20 M $24.37 M
02/27/2025 $2.22 $2.12 (-4.5%) $2.33 $2.00 2.37 M $18.45 M
02/26/2025 $3.07 $2.30 (-25.08%) $4.50 $2.12 135.42 M $20.02 M
02/25/2025 $1.37 $1.18 (-13.87%) $1.48 $1.13 6.88 M $10.27 M
02/24/2025 $1.39 $1.37 (-1.44%) $1.44 $1.33 115.61 K $11.92 M
02/21/2025 $1.37 $1.36 (-0.73%) $1.40 $1.34 207.03 K $11.84 M
02/20/2025 $1.50 $1.37 (-8.67%) $1.51 $1.26 569.31 K $11.92 M
02/19/2025 $1.55 $1.51 (-2.58%) $1.59 $1.50 327.70 K $13.14 M
02/18/2025 $1.63 $1.58 (-3.07%) $1.67 $1.55 233.83 K $13.75 M
02/14/2025 $1.59 $1.60 (0.63%) $1.70 $1.57 500.40 K $13.92 M