5 DAY PERFORMANCE
-4.62%
1 MONTH PERFORMANCE
-5.20%
3 MONTH PERFORMANCE
-35.36%
6 MONTH PERFORMANCE
-51.52%
YEAR-TO-DATE PERFORMANCE
-76.15%
1 YEAR PERFORMANCE
-76.34%
Enveric Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.31 | $0.31 (-0.39%) | $0.33 | $0.30 | 198,221 | $2.81 M |
| 12/24/2024 | $0.30 | $0.31 (2.31%) | $0.33 | $0.30 | 311,269 | $2.70 M |
| 12/23/2024 | $0.31 | $0.31 (-0.99%) | $0.32 | $0.31 | 156,200 | $2.70 M |
| 12/20/2024 | $0.31 | $0.33 (3.4%) | $0.34 | $0.31 | 202,107 | $2.83 M |
| 12/19/2024 | $0.33 | $0.33 (-1.68%) | $0.34 | $0.31 | 115,336 | $2.86 M |
| 12/18/2024 | $0.36 | $0.33 (-9.44%) | $0.37 | $0.32 | 221,600 | $2.84 M |
| 12/17/2024 | $0.36 | $0.37 (2.09%) | $0.37 | $0.35 | 55,568 | $3.18 M |
| 12/16/2024 | $0.36 | $0.36 (-0.99%) | $0.37 | $0.35 | 72,448 | $3.13 M |
| 12/13/2024 | $0.35 | $0.36 (3.86%) | $0.37 | $0.35 | 54,540 | $3.16 M |
| 12/12/2024 | $0.37 | $0.36 (-3.44%) | $0.37 | $0.35 | 64,724 | $3.09 M |
| 12/11/2024 | $0.36 | $0.36 (0.14%) | $0.37 | $0.34 | 55,617 | $3.12 M |
| 12/10/2024 | $0.36 | $0.36 (0%) | $0.37 | $0.35 | 113,300 | $3.13 M |
| 12/09/2024 | $0.34 | $0.36 (5.65%) | $0.36 | $0.33 | 149,300 | $3.12 M |
| 12/06/2024 | $0.33 | $0.33 (-0.37%) | $0.34 | $0.32 | 96,100 | $2.85 M |
| 12/05/2024 | $0.33 | $0.34 (1.88%) | $0.34 | $0.31 | 154,129 | $2.92 M |
| 12/04/2024 | $0.33 | $0.32 (-2.71%) | $0.34 | $0.32 | 98,215 | $2.81 M |
| 12/03/2024 | $0.33 | $0.33 (0.18%) | $0.34 | $0.32 | 116,000 | $2.87 M |
| 12/02/2024 | $0.34 | $0.33 (-3.48%) | $0.35 | $0.30 | 1.02 M | $2.85 M |
| 11/29/2024 | $0.33 | $0.33 (1.57%) | $0.34 | $0.33 | 18,433 | $2.87 M |
| 11/27/2024 | $0.32 | $0.33 (0.8%) | $0.34 | $0.32 | 44,933 | $2.83 M |
| 11/26/2024 | $0.32 | $0.33 (0.83%) | $0.35 | $0.32 | 130,026 | $2.85 M |
| 11/25/2024 | $0.35 | $0.32 (-8.29%) | $0.37 | $0.32 | 333,813 | $2.80 M |
| 11/22/2024 | $0.34 | $0.33 (-1.97%) | $0.36 | $0.33 | 123,001 | $2.90 M |
| 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 |