5 DAY PERFORMANCE
-7.81%
1 MONTH PERFORMANCE
-7.81%
3 MONTH PERFORMANCE
-54.62%
6 MONTH PERFORMANCE
-76.16%
YEAR-TO-DATE PERFORMANCE
-78.07%
1 YEAR PERFORMANCE
-89.91%
Enveric Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.16 | 70.66 K | $2.12 M |
| 05/29/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.16 | 89.00 K | $2.18 M |
| 05/28/2025 | $1.15 | $1.20 (4.35%) | $1.20 | $1.11 | 1.41 M | $2.16 M |
| 05/27/2025 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.26 | 49.30 K | $2.28 M |
| 05/23/2025 | $1.21 | $1.28 (5.79%) | $1.29 | $1.18 | 104.71 K | $2.30 M |
| 05/22/2025 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.15 | 134.05 K | $2.18 M |
| 05/21/2025 | $1.32 | $1.24 (-6.06%) | $1.36 | $1.20 | 233.80 K | $2.23 M |
| 05/20/2025 | $1.28 | $1.35 (5.47%) | $1.36 | $1.27 | 157.32 K | $2.43 M |
| 05/19/2025 | $1.29 | $1.36 (5.43%) | $1.38 | $1.17 | 2.72 M | $2.44 M |
| 05/16/2025 | $1.27 | $1.30 (2.36%) | $1.35 | $1.21 | 2.85 M | $2.34 M |
| 05/15/2025 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.20 | 97.63 K | $2.27 M |
| 05/14/2025 | $1.45 | $1.31 (-9.66%) | $1.46 | $1.30 | 159.08 K | $2.36 M |
| 05/13/2025 | $1.37 | $1.43 (4.38%) | $1.49 | $1.34 | 58.90 K | $2.57 M |
| 05/12/2025 | $1.29 | $1.36 (5.43%) | $1.37 | $1.29 | 55.10 K | $2.44 M |
| 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 |
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.
