5 DAY PERFORMANCE
-17.49%
1 MONTH PERFORMANCE
-15.09%
3 MONTH PERFORMANCE
-50.98%
6 MONTH PERFORMANCE
-76.92%
YEAR-TO-DATE PERFORMANCE
-3.86%
1 YEAR PERFORMANCE
-92.99%
Enveric Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $3.61 | $3.49 (-3.32%) | $3.67 | $3.40 | 246.67 K | $1.02 M |
| 01/27/2026 | $4.20 | $4.43 (5.48%) | $4.67 | $4.12 | 72.77 K | $1.30 M |
| 01/26/2026 | $4.04 | $4.16 (2.97%) | $4.27 | $4.00 | 23.73 K | $1.22 M |
| 01/23/2026 | $4.20 | $4.23 (0.71%) | $4.33 | $4.19 | 12.48 K | $1.22 M |
| 01/22/2026 | $4.14 | $4.26 (2.9%) | $4.32 | $4.07 | 32.30 K | $1.22 M |
| 01/21/2026 | $3.76 | $4.17 (10.9%) | $4.20 | $3.76 | 39.49 K | $1.22 M |
| 01/20/2026 | $3.78 | $4.04 (6.88%) | $4.17 | $3.78 | 65.03 K | $1.22 M |
| 01/16/2026 | $4.00 | $3.92 (-2%) | $4.07 | $3.86 | 28.04 K | $819.97 K |
| 01/15/2026 | $4.06 | $4.08 (0.49%) | $4.24 | $3.91 | 55.20 K | $853.44 K |
| 01/14/2026 | $3.76 | $4.15 (10.37%) | $4.23 | $3.67 | 100.41 K | $868.08 K |
| 01/13/2026 | $3.82 | $3.76 (-1.57%) | $3.84 | $3.68 | 45.55 K | $786.50 K |
| 01/12/2026 | $3.91 | $3.82 (-2.3%) | $3.95 | $3.76 | 81.10 K | $799.05 K |
| 01/09/2026 | $4.18 | $3.96 (-5.26%) | $4.18 | $3.95 | 22.35 K | $828.34 K |
| 01/08/2026 | $4.15 | $4.08 (-1.69%) | $4.29 | $4.08 | 25.54 K | $853.44 K |
| 01/07/2026 | $4.09 | $4.15 (1.47%) | $4.20 | $4.00 | 18.93 K | $868.08 K |
| 01/06/2026 | $4.06 | $4.04 (-0.49%) | $4.08 | $3.83 | 30.59 K | $845.07 K |
| 01/05/2026 | $3.71 | $4.03 (8.63%) | $4.09 | $3.71 | 40.24 K | $842.98 K |
| 01/02/2026 | $3.61 | $3.67 (1.66%) | $3.75 | $3.50 | 43.19 K | $767.68 K |
| 12/31/2025 | $3.92 | $3.63 (-7.4%) | $3.92 | $3.60 | 44.90 K | $759.31 K |
| 12/30/2025 | $3.76 | $3.91 (3.99%) | $3.98 | $3.70 | 76.85 K | $817.88 K |
| 12/29/2025 | $4.29 | $3.72 (-13.29%) | $4.30 | $3.71 | 224.94 K | $778.14 K |
| 12/26/2025 | $4.61 | $4.11 (-10.85%) | $4.61 | $4.11 | 78.18 K | $859.71 K |
| 12/24/2025 | $4.74 | $4.64 (-2.11%) | $4.83 | $4.62 | 27.90 K | $970.58 K |
| 12/23/2025 | $5.15 | $4.67 (-9.32%) | $5.15 | $4.65 | 75.60 K | $976.85 K |
| 12/22/2025 | $5.08 | $5.24 (3.15%) | $5.34 | $5.04 | 71.65 K | $1.10 M |
| 12/19/2025 | $4.95 | $5.08 (2.63%) | $5.15 | $4.90 | 62.40 K | $1.06 M |
| 12/18/2025 | $5.61 | $5.06 (-9.8%) | $5.68 | $4.97 | 93.21 K | $1.06 M |
| 12/17/2025 | $5.25 | $5.53 (5.33%) | $5.79 | $5.20 | 82.00 K | $1.16 M |
| 12/16/2025 | $4.98 | $5.24 (5.22%) | $5.37 | $4.85 | 104.84 K | $1.10 M |
| 12/15/2025 | $5.15 | $5.36 (4.08%) | $5.55 | $4.55 | 203.30 K | $1.12 M |
| 12/12/2025 | $6.23 | $5.43 (-12.84%) | $6.23 | $5.35 | 294.10 K | $1.14 M |
| 12/11/2025 | $8.97 | $5.44 (-39.35%) | $10.26 | $5.05 | 1.62 M | $1.14 M |
| 12/10/2025 | $11.66 | $10.33 (-11.41%) | $13.25 | $8.60 | 35.03 M | $2.16 M |
| 12/09/2025 | $6.04 | $5.92 (-1.99%) | $6.40 | $5.75 | 2.99 M | $1.24 M |
| 12/08/2025 | $6.88 | $6.07 (-11.77%) | $6.88 | $6.07 | 58.67 K | $1.27 M |
| 12/05/2025 | $5.99 | $6.79 (13.36%) | $6.99 | $5.60 | 114.40 K | $1.42 M |
| 12/04/2025 | $6.01 | $6.11 (1.66%) | $6.47 | $5.88 | 52.35 K | $1.28 M |
| 12/03/2025 | $5.61 | $5.90 (5.17%) | $6.00 | $5.60 | 20.51 K | $1.23 M |
| 12/02/2025 | $5.60 | $5.82 (3.93%) | $5.87 | $5.47 | 13.46 K | $1.22 M |
| 12/01/2025 | $5.62 | $5.72 (1.78%) | $5.87 | $5.62 | 7.31 K | $1.20 M |
| 11/28/2025 | $5.73 | $5.74 (0.17%) | $6.06 | $5.70 | 4.00 K | $1.20 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 |
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.
