Enveric Biosciences Inc (ENVB) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.41

$0.05 (-3.42%)

Last update: 03:51 PM EST

Day's range

$1.4

$1.48

5 DAY PERFORMANCE

+0.71%

1 MONTH PERFORMANCE

-5.37%

3 MONTH PERFORMANCE

-1.40%

6 MONTH PERFORMANCE

-64.30%

YEAR-TO-DATE PERFORMANCE

-61.16%

1 YEAR PERFORMANCE

-77.00%

Enveric Biosciences Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/30/2026	$1.47	$1.44 (-2.38%)	$1.48	$1.40	11.39 K	$5.81 M
10/29/2026	$1.43	$1.46 (2.1%)	$1.49	$1.42	29.47 K	$5.82 M
10/28/2026	$1.44	$1.47 (2.08%)	$1.49	$1.38	21.22 K	$5.86 M
10/27/2026	$1.36	$1.42 (4.41%)	$1.45	$1.36	56.50 K	$5.66 M
10/26/2026	$1.37	$1.38 (0.73%)	$1.41	$1.30	30.60 K	$5.50 M
10/23/2026	$1.44	$1.40 (-2.78%)	$1.51	$1.39	33.35 K	$5.58 M
10/22/2026	$1.51	$1.46 (-3.31%)	$1.57	$1.44	35.13 K	$5.82 M
10/21/2026	$1.47	$1.51 (2.72%)	$1.59	$1.43	84.52 K	$6.02 M
10/20/2026	$1.38	$1.44 (4.35%)	$1.45	$1.38	31.41 K	$5.74 M
10/19/2026	$1.38	$1.39 (0.72%)	$1.43	$1.36	31.54 K	$5.54 M
10/16/2026	$1.35	$1.38 (2.22%)	$1.44	$1.35	22.53 K	$5.50 M
10/15/2026	$1.37	$1.39 (1.46%)	$1.44	$1.35	21.21 K	$5.54 M
10/14/2026	$1.38	$1.37 (-0.72%)	$1.45	$1.33	163.91 K	$5.46 M
10/13/2026	$1.43	$1.40 (-2.1%)	$1.49	$1.38	102.10 K	$5.58 M
10/12/2026	$1.43	$1.47 (2.8%)	$1.52	$1.40	114.68 K	$5.86 M
10/09/2026	$1.48	$1.45 (-2.03%)	$1.50	$1.44	50.25 K	$5.78 M
10/08/2026	$1.47	$1.52 (3.4%)	$1.53	$1.46	64.90 K	$6.06 M
10/07/2026	$1.45	$1.50 (3.45%)	$1.51	$1.45	41.40 K	$5.98 M
10/06/2026	$1.53	$1.47 (-3.92%)	$1.53	$1.43	51.00 K	$5.86 M
10/05/2026	$1.46	$1.51 (3.42%)	$1.53	$1.45	54.33 K	$6.02 M
10/02/2026	$1.51	$1.48 (-1.99%)	$1.53	$1.46	72.98 K	$5.90 M
10/01/2026	$1.46	$1.46 (0%)	$1.48	$1.41	83.63 K	$5.82 M
09/30/2026	$1.44	$1.49 (3.47%)	$1.53	$1.42	57.10 K	$5.94 M
09/29/2026	$1.46	$1.45 (-0.68%)	$1.48	$1.42	46.47 K	$5.78 M
09/28/2026	$1.51	$1.47 (-2.65%)	$1.56	$1.45	63.61 K	$5.86 M
09/25/2026	$1.52	$1.50 (-1.32%)	$1.53	$1.48	38.23 K	$5.98 M
09/24/2026	$1.57	$1.55 (-1.27%)	$1.58	$1.48	85.13 K	$6.18 M
09/23/2026	$1.58	$1.57 (-0.63%)	$1.60	$1.52	114.95 K	$6.26 M
09/22/2026	$1.54	$1.54 (0%)	$1.61	$1.52	47.39 K	$6.14 M
09/21/2026	$1.64	$1.56 (-4.88%)	$1.65	$1.55	52.42 K	$6.22 M
09/18/2026	$1.62	$1.62 (0%)	$1.65	$1.52	158.57 K	$6.46 M
09/17/2026	$1.49	$1.59 (6.71%)	$1.64	$1.49	172.69 K	$6.34 M
09/16/2026	$1.45	$1.49 (2.76%)	$1.54	$1.45	52.12 K	$5.94 M
09/15/2026	$1.47	$1.46 (-0.68%)	$1.53	$1.44	75.32 K	$5.82 M
09/14/2026	$1.42	$1.48 (4.23%)	$1.54	$1.41	104.93 K	$5.90 M
09/11/2026	$1.45	$1.42 (-2.07%)	$1.48	$1.42	38.75 K	$5.66 M
09/10/2026	$1.45	$1.46 (0.69%)	$1.46	$1.42	11.50 K	$5.82 M
09/09/2026	$1.48	$1.46 (-1.35%)	$1.48	$1.40	29.80 K	$5.82 M
09/08/2026	$1.38	$1.42 (2.9%)	$1.45	$1.38	51.55 K	$5.66 M
09/04/2026	$1.40	$1.39 (-0.71%)	$1.45	$1.36	56.74 K	$5.54 M
09/03/2026	$1.47	$1.44 (-2.04%)	$1.47	$1.37	42.96 K	$5.74 M
09/02/2026	$1.40	$1.44 (2.86%)	$1.44	$1.37	21.30 K	$5.74 M
09/01/2026	$1.39	$1.37 (-1.44%)	$1.39	$1.35	21.00 K	$5.46 M
08/31/2026	$1.35	$1.37 (1.48%)	$1.38	$1.33	38.53 K	$5.46 M
08/28/2026	$1.41	$1.37 (-2.84%)	$1.41	$1.34	22.21 K	$5.46 M
08/27/2026	$1.37	$1.37 (0%)	$1.39	$1.34	36.70 K	$5.46 M
08/26/2026	$1.47	$1.37 (-6.8%)	$1.52	$1.17	403.14 K	$5.46 M
08/25/2026	$1.44	$1.46 (1.39%)	$1.49	$1.40	64.79 K	$5.82 M
08/24/2026	$1.44	$1.41 (-2.08%)	$1.47	$1.37	58.20 K	$5.62 M
08/21/2026	$1.40	$1.43 (2.14%)	$1.44	$1.38	89.15 K	$5.70 M
08/20/2026	$1.34	$1.39 (3.73%)	$1.39	$1.29	132.80 K	$5.54 M
08/19/2026	$1.38	$1.31 (-5.07%)	$1.39	$1.25	177.03 K	$5.22 M
08/18/2026	$1.48	$1.35 (-8.78%)	$1.60	$1.34	689.22 K	$5.38 M
08/17/2026	$1.54	$1.48 (-3.9%)	$1.54	$1.45	51.22 K	$5.90 M
08/14/2026	$1.53	$1.54 (0.65%)	$1.57	$1.45	56.24 K	$6.14 M
08/13/2026	$1.54	$1.51 (-1.95%)	$1.58	$1.50	42.70 K	$6.02 M
08/12/2026	$1.52	$1.55 (1.97%)	$1.62	$1.52	55.66 K	$6.18 M
08/11/2026	$1.53	$1.55 (1.31%)	$1.57	$1.48	34.55 K	$6.18 M
08/10/2026	$1.56	$1.54 (-1.28%)	$1.58	$1.51	25.34 K	$6.14 M
08/07/2026	$1.60	$1.55 (-3.13%)	$1.63	$1.53	49.32 K	$6.18 M
08/06/2026	$1.71	$1.56 (-8.77%)	$1.71	$1.43	262.71 K	$6.22 M
08/05/2026	$1.58	$1.67 (5.7%)	$1.68	$1.53	414.70 K	$6.66 M
08/04/2026	$1.58	$1.69 (6.96%)	$1.75	$1.56	147.61 K	$6.74 M
08/03/2026	$1.56	$1.60 (2.56%)	$1.63	$1.52	85.40 K	$6.38 M
07/31/2026	$1.47	$1.57 (6.8%)	$1.58	$1.43	78.60 K	$6.26 M
07/30/2026	$1.31	$1.43 (9.16%)	$1.46	$1.29	68.06 K	$5.70 M