5 DAY PERFORMANCE
+6.45%
1 MONTH PERFORMANCE
-15.61%
3 MONTH PERFORMANCE
-44.05%
6 MONTH PERFORMANCE
-59.59%
YEAR-TO-DATE PERFORMANCE
-90.54%
1 YEAR PERFORMANCE
-89.90%
Enveric Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.01 | $6.11 (1.66%) | $6.47 | $5.88 | 42.49 K | $1.30 M |
| 12/03/2025 | $5.61 | $5.90 (5.17%) | $6.00 | $5.60 | 20.51 K | $1.26 M |
| 12/02/2025 | $5.60 | $5.82 (3.93%) | $5.87 | $5.47 | 13.46 K | $1.24 M |
| 12/01/2025 | $5.62 | $5.72 (1.78%) | $5.87 | $5.62 | 7.31 K | $1.22 M |
| 11/28/2025 | $5.73 | $5.74 (0.17%) | $6.06 | $5.70 | 4.00 K | $1.22 M |
| 11/26/2025 | $5.90 | $5.78 (-2.03%) | $6.10 | $5.68 | 21.70 K | $1.21 M |
| 11/25/2025 | $5.83 | $5.94 (1.89%) | $6.00 | $5.65 | 9.70 K | $1.24 M |
| 11/24/2025 | $5.94 | $5.76 (-3.03%) | $6.13 | $5.72 | 27.46 K | $1.20 M |
| 11/21/2025 | $5.86 | $5.97 (1.88%) | $6.20 | $5.78 | 34.84 K | $1.25 M |
| 11/20/2025 | $6.11 | $5.85 (-4.26%) | $6.54 | $5.65 | 52.82 K | $1.22 M |
| 11/19/2025 | $5.67 | $5.84 (3%) | $6.09 | $5.60 | 55.04 K | $1.19 M |
| 11/18/2025 | $4.91 | $5.67 (15.48%) | $5.81 | $4.91 | 69.30 K | $1.16 M |
| 11/17/2025 | $5.25 | $4.97 (-5.33%) | $5.52 | $4.88 | 23.01 K | $1.01 M |
| 11/14/2025 | $5.34 | $5.28 (-1.12%) | $5.55 | $5.20 | 27.55 K | $1.08 M |
| 11/13/2025 | $5.89 | $5.46 (-7.3%) | $5.98 | $5.46 | 22.57 K | $1.11 M |
| 11/12/2025 | $5.94 | $5.98 (0.67%) | $6.10 | $5.84 | 20.14 K | $1.19 M |
| 11/11/2025 | $5.76 | $5.94 (3.13%) | $6.06 | $5.75 | 16.59 K | $1.18 M |
| 11/10/2025 | $6.06 | $5.78 (-4.62%) | $6.38 | $5.75 | 42.61 K | $1.15 M |
| 11/07/2025 | $5.91 | $6.11 (3.38%) | $6.38 | $5.75 | 44.76 K | $1.21 M |
| 11/06/2025 | $7.17 | $6.04 (-15.76%) | $7.17 | $5.84 | 133.20 K | $1.20 M |
| 11/05/2025 | $5.79 | $7.24 (25.04%) | $7.74 | $5.79 | 305.14 K | $1.40 M |
| 11/04/2025 | $6.50 | $5.70 (-12.31%) | $6.65 | $5.52 | 180.00 K | $1.10 M |
| 11/03/2025 | $5.80 | $7.08 (22.07%) | $8.61 | $5.68 | 1.35 M | $1.37 M |
| 10/31/2025 | $6.00 | $5.70 (-5%) | $6.00 | $5.62 | 25.21 K | $1.10 M |
| 10/30/2025 | $6.70 | $6.13 (-8.51%) | $6.70 | $5.99 | 37.86 K | $1.19 M |
| 10/29/2025 | $7.02 | $6.70 (-4.56%) | $7.21 | $6.65 | 67.80 K | $1.26 M |
| 10/28/2025 | $7.18 | $7.12 (-0.84%) | $7.51 | $6.63 | 75.70 K | $1.34 M |
| 10/27/2025 | $7.31 | $7.38 (0.96%) | $7.44 | $7.08 | 33.94 K | $1.39 M |
| 10/24/2025 | $7.32 | $7.54 (3.01%) | $8.03 | $7.29 | 42.45 K | $1.42 M |
| 10/23/2025 | $7.20 | $7.35 (2.08%) | $7.56 | $6.84 | 48.51 K | $1.38 M |
| 10/22/2025 | $8.25 | $8.01 (-2.91%) | $8.40 | $7.80 | 21.76 K | $1.47 M |
| 10/21/2025 | $8.40 | $8.14 (-3.1%) | $8.46 | $7.92 | 20.64 K | $1.49 M |
| 10/20/2025 | $9.00 | $8.56 (-4.89%) | $9.02 | $8.41 | 19.39 K | $1.57 M |
| 10/17/2025 | $9.64 | $9.11 (-5.5%) | $9.64 | $8.80 | 23.50 K | $1.67 M |
| 10/16/2025 | $10.82 | $9.46 (-12.57%) | $11.40 | $8.76 | 135.81 K | $1.73 M |
| 10/15/2025 | $9.60 | $10.80 (12.5%) | $10.91 | $9.50 | 387.46 K | $1.92 M |
| 10/14/2025 | $7.62 | $8.69 (14.04%) | $9.00 | $7.62 | 57.04 K | $1.55 M |
| 10/13/2025 | $7.56 | $7.75 (2.51%) | $8.11 | $7.44 | 11.14 K | $1.38 M |
| 10/10/2025 | $8.32 | $7.50 (-9.86%) | $8.40 | $7.50 | 34.32 K | $1.33 M |
| 10/09/2025 | $8.52 | $8.46 (-0.7%) | $8.67 | $8.16 | 37.78 K | $1.50 M |
| 10/08/2025 | $8.35 | $8.25 (-1.2%) | $8.35 | $8.16 | 20.53 K | $1.42 M |
| 10/07/2025 | $8.40 | $8.36 (-0.48%) | $8.62 | $8.00 | 20.64 K | $1.44 M |
| 10/06/2025 | $8.31 | $8.32 (0.12%) | $8.73 | $7.97 | 21.08 K | $1.44 M |
| 10/03/2025 | $7.80 | $8.31 (6.54%) | $8.70 | $7.80 | 75.36 K | $1.43 M |
| 10/02/2025 | $8.15 | $9.32 (14.36%) | $9.36 | $8.13 | 120.48 K | $1.61 M |
| 10/01/2025 | $7.80 | $7.94 (1.79%) | $7.94 | $7.68 | 23.18 K | $1.33 M |
| 09/30/2025 | $7.54 | $7.67 (1.72%) | $8.10 | $7.08 | 45.03 K | $1.28 M |
| 09/29/2025 | $7.61 | $7.89 (3.68%) | $7.92 | $7.29 | 128.82 K | $1.32 M |
| 09/26/2025 | $7.26 | $7.27 (0.14%) | $7.54 | $7.20 | 20.26 K | $1.22 M |
| 09/25/2025 | $7.08 | $7.32 (3.39%) | $7.44 | $7.02 | 23.12 K | $1.23 M |
| 09/24/2025 | $7.14 | $7.06 (-1.12%) | $7.14 | $6.85 | 22.65 K | $1.14 M |
| 09/23/2025 | $7.13 | $6.99 (-1.96%) | $7.20 | $6.86 | 19.48 K | $1.13 M |
| 09/22/2025 | $7.32 | $6.98 (-4.64%) | $7.36 | $6.73 | 54.40 K | $1.13 M |
| 09/19/2025 | $7.68 | $7.22 (-5.99%) | $7.68 | $6.73 | 73.72 K | $1.17 M |
| 09/18/2025 | $7.92 | $7.56 (-4.55%) | $7.94 | $7.44 | 39.85 K | $1.23 M |
| 09/17/2025 | $9.97 | $7.76 (-22.17%) | $10.20 | $7.42 | 256.80 K | $1.22 M |
| 09/16/2025 | $11.40 | $10.98 (-3.68%) | $12.36 | $10.32 | 259.63 K | $1.72 M |
| 09/15/2025 | $11.64 | $11.28 (-3.09%) | $11.88 | $11.28 | 4.70 K | $1.76 M |
| 09/12/2025 | $12.00 | $11.64 (-3%) | $12.00 | $11.39 | 11.02 K | $1.82 M |
| 09/11/2025 | $11.28 | $11.94 (5.85%) | $11.94 | $11.28 | 3.82 K | $1.87 M |
| 09/10/2025 | $10.68 | $11.05 (3.46%) | $11.16 | $10.58 | 5.11 K | $1.73 M |
| 09/09/2025 | $10.68 | $10.56 (-1.12%) | $10.68 | $10.28 | 8.84 K | $1.61 M |
| 09/08/2025 | $10.77 | $10.79 (0.19%) | $10.82 | $10.20 | 7.72 K | $1.64 M |
| 09/05/2025 | $11.93 | $10.92 (-8.47%) | $12.72 | $10.91 | 14.01 K | $1.66 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.
