Dark

ENSC
Ensysce Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Sep 8, 2026 3:59:52 PM EDT

0.4800USD+6.342%(+0.0289)1,446,827

0.3800Bid 0.5100Ask 0.1300Spread

Pre-market

Sep 8, 2026 9:19:30 AM EDT

0.4674USD+2.567%(+0.0117)47,339

After-hours

Sep 8, 2026 4:33:30 PM EDT

0.4794USD-1.082%(-0.0052)3,811

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	0.4400	0.500000	0.410000	0.4800	+5.332%	1,446,827	0.000%
2026-09-04	0.4400	0.459000	0.412000	0.4557	+3.568%	550,361	+5.332%
2026-09-03	0.4361	0.451700	0.427550	0.4400	-0.632%	441,006	+9.091%
2026-09-02	0.4000	0.447500	0.377100	0.4428	+14.094%	1,397,684	+8.401%
2026-09-01	0.3851	0.394700	0.377000	0.3881	-1.171%	209,320	+23.679%
2026-08-31	0.3900	0.410400	0.385000	0.3927	-1.800%	528,481	+22.231%
2026-08-28	0.4048	0.411900	0.385000	0.3999	+0.226%	490,889	+20.030%
2026-08-27	0.4000	0.409900	0.390000	0.3990	-3.155%	572,282	+20.301%
2026-08-26	0.4100	0.417300	0.390500	0.4120	+2.233%	747,445	+16.505%
2026-08-25	0.3610	0.416400	0.355000	0.4030	+11.634%	1,698,304	+19.107%
2026-08-24	0.3734	0.373400	0.353600	0.3610	-3.295%	966,709	+32.964%
2026-08-21	0.3705	0.374500	0.362400	0.3733	-1.191%	778,162	+28.583%
2026-08-20	0.3803	0.387200	0.360300	0.3778	-2.629%	911,112	+27.051%
2026-08-19	0.3690	0.390000	0.368100	0.3880	+0.779%	1,555,601	+23.711%
2026-08-18	0.3960	0.405500	0.361800	0.3850	+2.230%	2,924,427	+24.675%
2026-08-17	0.3763	0.420000	0.360000	0.3766	-5.826%	2,601,123	+27.456%
2026-08-14	0.3391	0.474500	0.330600	0.3999	+14.749%	18,710,016	+20.030%
2026-08-13	0.3800	0.382100	0.330600	0.3485	-12.591%	2,742,508	+37.733%
2026-08-12	0.4300	0.430000	0.370010	0.3987	-5.184%	1,824,368	+20.391%
2026-08-11	0.4265	0.505000	0.420000	0.4205	-2.323%	3,711,018	+14.150%
2026-08-10	0.4590	0.470500	0.378100	0.4305	-17.243%	5,197,960	+11.498%
2026-08-07	0.4843	0.550000	0.473000	0.5202	-0.782%	15,653,923	-7.728%
2026-08-06	0.6307	0.979000	0.460200	0.5243	+44.834%	498,051,908	-8.449%
2026-08-05	0.3350	0.400000	0.312100	0.3620	-5.778%	7,793,731	+32.597%
2026-08-04	0.4337	0.483000	0.357000	0.3842	+37.165%	182,036,219	+24.935%
2026-08-03	0.2469	0.294400	0.246900	0.2801	+10.711%	122,333,233	+71.367%
2026-07-31	0.2510	0.259700	0.246900	0.2530	-1.556%	278,949	+89.723%
2026-07-30	0.2610	0.261000	0.250000	0.2570	+1.661%	134,942	+86.770%
2026-07-29	0.2400	0.256800	0.240000	0.2528	+0.717%	234,981	+89.873%
2026-07-28	0.2656	0.265600	0.241300	0.2510	-4.052%	268,605	+91.235%
2026-07-27	0.2620	0.277800	0.255000	0.2616	+0.077%	224,997	+83.486%
2026-07-24	0.2700	0.279000	0.255500	0.2614	-4.109%	363,925	+83.627%
2026-07-23	0.2762	0.280457	0.270200	0.2726	-3.845%	111,932	+76.082%
2026-07-22	0.2783	0.290500	0.276000	0.2835	-0.978%	130,172	+69.312%
2026-07-21	0.2684	0.290000	0.262500	0.2863	+6.155%	385,432	+67.656%
2026-07-20	0.2825	0.284900	0.245700	0.2697	-4.632%	265,100	+77.976%
2026-07-17	0.2810	0.288900	0.271700	0.2828	+1.947%	195,733	+69.731%
2026-07-16	0.2862	0.289900	0.271000	0.2774	-4.804%	417,749	+73.035%
2026-07-15	0.2898	0.291700	0.277000	0.2914	-0.376%	519,873	+64.722%
2026-07-14	0.2609	0.311600	0.237000	0.2925	+6.171%	19,708,333	+64.103%
2026-07-13	0.2673	0.278800	0.267300	0.2755	+2.075%	244,374	+74.229%
2026-07-10	0.2716	0.283900	0.264200	0.2699	-2.563%	440,234	+77.844%
2026-07-09	0.2700	0.280100	0.265500	0.2770	+0.727%	280,810	+73.285%
2026-07-08	0.2790	0.279000	0.262400	0.2750	-0.362%	384,712	+74.545%
2026-07-07	0.2940	0.294000	0.272800	0.2760	-6.377%	551,299	+73.913%
2026-07-06	0.2890	0.297000	0.275500	0.2948	+3.803%	402,974	+62.822%
2026-07-02	0.2900	0.300000	0.282000	0.2840	-5.867%	315,617	+69.014%
2026-07-01	0.2876	0.303900	0.287200	0.3017	+4.034%	302,505	+59.098%
2026-06-30	0.3000	0.303800	0.285000	0.2900	-2.258%	519,074	+65.517%
2026-06-29	0.3000	0.305030	0.289000	0.2967	-1.396%	604,002	+61.780%
2026-06-26	0.2833	0.327000	0.279100	0.3009	+6.325%	2,243,199	+59.521%
2026-06-25	0.2800	0.288200	0.270400	0.2830	+1.071%	674,169	+69.611%
2026-06-24	0.2716	0.293700	0.267000	0.2800	+1.781%	1,448,177	+71.429%
2026-06-23	0.2705	0.279100	0.267800	0.2751	+0.769%	557,149	+74.482%
2026-06-22	0.2748	0.279400	0.270000	0.2730	+0.627%	947,688	+75.824%
2026-06-18	0.2672	0.289900	0.262500	0.2713	+0.556%	1,494,026	+76.926%
2026-06-17	0.2780	0.278000	0.262000	0.2698	-2.950%	488,952	+77.910%
2026-06-16	0.2699	0.282000	0.249400	0.2780	+3.001%	1,630,541	+72.662%
2026-06-15	0.2559	0.285000	0.252400	0.2699	+7.444%	1,721,836	+77.844%
2026-06-12	0.2637	0.263900	0.249900	0.2512	-4.668%	641,162	+91.083%
2026-06-11	0.2492	0.268000	0.246100	0.2635	+3.740%	1,328,868	+82.163%
2026-06-10	0.2450	0.270700	0.243000	0.2540	0.000%	1,400,848	+88.976%
2026-06-09	0.2580	0.258000	0.235600	0.2540	+0.395%	1,146,473	+88.976%
2026-06-08	0.2627	0.262700	0.241100	0.2530	-0.433%	940,557	+89.723%
2026-06-05	0.2600	0.263000	0.240000	0.2541	-14.789%	2,072,313	+88.902%
2026-06-04	0.2790	0.308000	0.260000	0.2982	+12.528%	3,435,524	+60.966%
2026-06-03	0.2646	0.280000	0.253100	0.2650	+1.300%	864,178	+81.132%
2026-06-02	0.2760	0.282400	0.260000	0.2616	-6.571%	717,469	+83.486%
2026-06-01	0.2800	0.294800	0.265300	0.2800	-0.356%	996,718	+71.429%
2026-05-29	0.3000	0.300000	0.270000	0.2810	-6.645%	857,802	+70.819%
2026-05-28	0.2910	0.313450	0.283000	0.3010	+0.333%	467,087	+59.468%
2026-05-27	0.2942	0.300000	0.271000	0.3000	-2.439%	520,234	+60.000%
2026-05-26	0.3119	0.319500	0.295100	0.3075	-3.484%	589,230	+56.098%
2026-05-22	0.3134	0.318600	0.295000	0.3186	-1.393%	697,599	+50.659%
2026-05-21	0.3100	0.323100	0.285000	0.3231	+4.226%	706,701	+48.561%
2026-05-20	0.3000	0.318300	0.271000	0.3100	+4.624%	1,130,818	+54.839%
2026-05-19	0.2971	0.297100	0.273000	0.2963	-6.530%	754,556	+61.998%
2026-05-18	0.2538	0.317000	0.242000	0.3170	+13.174%	2,148,921	+51.420%
2026-05-15	0.2766	0.290000	0.254100	0.2801	+1.046%	906,029	+71.367%
2026-05-14	0.2700	0.277200	0.230000	0.2772	-3.817%	1,667,374	+73.160%
2026-05-13	0.2993	0.314000	0.282000	0.2882	-8.942%	1,993,145	+66.551%
2026-05-12	0.3309	0.358200	0.315200	0.3165	-17.147%	3,615,027	+51.659%
2026-05-11	0.3767	0.400000	0.301000	0.3820	+9.081%	89,449,701	+25.654%
2026-05-08	0.3750	0.380300	0.342100	0.3502	-5.351%	223,501	+37.065%
2026-05-07	0.3990	0.399000	0.370000	0.3700	-5.128%	228,856	+29.730%
2026-05-06	0.4049	0.426600	0.390000	0.3900	-2.500%	108,182	+23.077%
2026-05-05	0.4180	0.435400	0.400000	0.4000	-4.077%	165,583	+20.000%
2026-05-04	0.4160	0.434400	0.380000	0.4170	+7.198%	312,646	+15.108%
2026-05-01	0.3808	0.394700	0.340300	0.3890	+4.682%	372,556	+23.393%
2026-04-30	0.3612	0.389900	0.361000	0.3716	+2.851%	119,810	+29.171%
2026-04-29	0.3940	0.394000	0.358000	0.3613	-5.641%	254,249	+32.854%
2026-04-28	0.3950	0.395000	0.370000	0.3829	+0.078%	145,095	+25.359%
2026-04-27	0.3966	0.409900	0.351900	0.3826	-7.629%	587,516	+25.457%
2026-04-24	0.4400	0.440000	0.405900	0.4142	-2.311%	261,651	+15.886%
2026-04-23	0.4352	0.435300	0.403200	0.4240	-2.124%	263,520	+13.208%
2026-04-22	0.4479	0.464400	0.422800	0.4332	-4.117%	239,551	+10.803%
2026-04-21	0.4901	0.490100	0.443800	0.4518	-6.691%	298,987	+6.242%
2026-04-20	0.5075	0.510100	0.474500	0.4842	-3.160%	210,211	-0.867%
2026-04-17	0.5110	0.539000	0.494000	0.5000	-1.961%	274,938	-4.000%
2026-04-16	0.5447	0.544700	0.480101	0.5100	-4.691%	210,622	-5.882%
2026-04-15	0.5174	0.539000	0.500101	0.5351	+2.904%	110,389	-10.297%
2026-04-14	0.5432	0.560000	0.503300	0.5200	-5.660%	208,447	-7.692%
2026-04-13	0.4710	0.600000	0.454600	0.5512	+18.665%	640,731	-12.917%
2026-04-10	0.4900	0.499900	0.464500	0.4645	-4.029%	183,424	+3.337%
2026-04-09	0.5020	0.506400	0.460900	0.4840	-2.222%	262,415	-0.826%
2026-04-08	0.5609	0.574000	0.491100	0.4950	-14.077%	298,253	-3.030%
2026-04-07	0.5512	0.600000	0.531501	0.5761	+3.041%	410,568	-16.681%
2026-04-06	0.5804	0.582600	0.534400	0.5591	-8.284%	252,717	-14.148%
2026-04-02	0.5367	0.610000	0.520100	0.6096	+11.444%	233,341	-21.260%
2026-04-01	0.5310	0.570000	0.530500	0.5470	+1.578%	214,252	-12.249%
2026-03-31	0.5037	0.557800	0.489000	0.5385	+4.767%	421,644	-10.864%
2026-03-30	0.5410	0.541000	0.500200	0.5140	-2.559%	199,334	-6.615%
2026-03-27	0.5361	0.562300	0.480500	0.5275	-3.565%	361,948	-9.005%
2026-03-26	0.5400	0.547401	0.516300	0.5470	-1.936%	173,712	-12.249%
2026-03-25	0.5510	0.577800	0.540100	0.5578	+1.051%	170,603	-13.948%
2026-03-24	0.5676	0.567600	0.531200	0.5520	-5.673%	173,432	-13.043%
2026-03-23	0.5700	0.586000	0.522600	0.5852	+0.188%	433,749	-17.977%
2026-03-20	0.5610	0.600000	0.527600	0.5841	+1.583%	586,339	-17.822%
2026-03-19	0.5900	0.609900	0.515000	0.5750	-8.918%	1,369,528	-16.522%
2026-03-18	0.4750	0.650000	0.450000	0.6313	+32.905%	7,782,669	-23.966%
2026-03-17	0.4300	0.483800	0.430000	0.4750	+10.568%	303,205	+1.053%
2026-03-16	0.4200	0.439500	0.396200	0.4296	+5.553%	336,646	+11.732%
2026-03-13	0.4469	0.459800	0.407000	0.4070	-6.221%	289,658	+17.936%
2026-03-12	0.4533	0.458300	0.423900	0.4340	-5.302%	343,200	+10.599%
2026-03-11	0.4943	0.503800	0.434000	0.4583	-7.283%	664,323	+4.735%
2026-03-10	0.5150	0.527600	0.489500	0.4943	-8.123%	550,432	-2.893%
2026-03-09	0.5300	0.547100	0.510500	0.5380	-1.663%	390,158	-10.781%
2026-03-06	0.5125	0.549600	0.490000	0.5471	+1.522%	709,453	-12.265%
2026-03-05	0.5049	0.750000	0.498300	0.5389	+6.734%	8,940,694	-10.930%
2026-03-04	0.4934	0.508500	0.465100	0.5049	-1.000%	1,021,876	-4.932%
2026-03-03	0.5800	0.582537	0.486600	0.5100	-15.000%	1,982,592	-5.882%
2026-03-02	0.4961	0.601000	0.431000	0.6000	-3.723%	7,047,395	-20.000%
2026-02-27	0.6398	0.770000	0.565200	0.6232	+57.772%	282,465,091	-22.978%
2026-02-26	0.4070	0.407000	0.355000	0.3950	-0.378%	1,515,064	+21.519%
2026-02-25	0.4012	0.410000	0.375100	0.3965	+1.096%	1,412,992	+21.059%
2026-02-24	0.3694	0.392200	0.350000	0.3922	+5.657%	442,834	+22.387%
2026-02-23	0.3690	0.373200	0.353000	0.3712	-6.616%	581,987	+29.310%
2026-02-20	0.3795	0.397500	0.365000	0.3975	-0.749%	3,719,275	+20.755%
2026-02-19	0.3825	0.400500	0.351100	0.4005	+2.851%	694,708	+19.850%
2026-02-18	0.4000	0.400000	0.314400	0.3894	-10.276%	2,101,360	+23.267%
2026-02-17	0.4427	0.698600	0.375500	0.4340	-0.230%	30,830,349	+10.599%
2026-02-13	0.4000	0.449000	0.389400	0.4350	+5.327%	418,749	+10.345%
2026-02-12	0.3882	0.413000	0.368800	0.4130	+0.978%	340,696	+16.223%
2026-02-11	0.4391	0.449400	0.380000	0.4090	-7.235%	863,594	+17.359%
2026-02-10	0.4619	0.478000	0.430000	0.4409	-27.484%	1,595,707	+8.868%
2026-02-09	0.4614	0.660000	0.420000	0.6080	+31.773%	8,136,291	-21.053%
2026-02-06	0.4800	0.488000	0.378000	0.4614	+0.523%	264,135	+4.031%
2026-02-05	0.5778	0.577800	0.420000	0.4590	-19.346%	296,050	+4.575%
2026-02-04	0.6300	0.630000	0.530000	0.5691	-6.659%	211,129	-15.656%
2026-02-03	0.7000	0.700000	0.585000	0.6097	-14.103%	216,199	-21.273%
2026-02-02	0.6900	0.720000	0.685263	0.7098	-2.258%	121,424	-32.375%
2026-01-30	0.7300	0.731700	0.690000	0.7262	+0.861%	106,197	-33.903%
2026-01-29	0.7883	0.788300	0.697250	0.7200	-8.664%	170,704	-33.333%
2026-01-28	0.8410	0.864300	0.769600	0.7883	-6.919%	103,811	-39.109%
2026-01-27	0.9100	0.930000	0.840000	0.8469	-4.305%	89,762	-43.323%
2026-01-26	0.9148	0.917000	0.840000	0.8850	+3.027%	65,425	-45.763%
2026-01-23	0.9000	0.937499	0.840000	0.8590	-3.342%	68,812	-44.121%
2026-01-22	0.9384	0.940000	0.860000	0.8887	-3.202%	92,001	-45.989%
2026-01-21	0.9200	0.940000	0.870900	0.9181	-2.226%	137,077	-47.718%
2026-01-20	0.8190	0.950000	0.756000	0.9390	+11.533%	207,650	-48.882%
2026-01-16	0.9005	0.928700	0.820100	0.8419	-6.456%	108,066	-42.986%
2026-01-15	0.9500	0.950000	0.880000	0.9000	-3.226%	76,653	-46.667%
2026-01-14	0.9500	0.950000	0.900000	0.9300	+0.497%	59,438	-48.387%
2026-01-13	0.9368	0.936800	0.890000	0.9254	+2.243%	137,788	-48.131%
2026-01-12	0.9700	1.000000	0.890000	0.9051	-11.265%	158,407	-46.967%
2026-01-09	1.1100	1.120000	1.000100	1.0200	-3.774%	94,789	-52.941%
2026-01-08	1.1000	1.120000	1.025000	1.0600	-0.935%	131,630	-54.717%
2026-01-07	1.0200	1.075000	0.980700	1.0700	+5.941%	109,166	-55.140%
2026-01-06	1.1000	1.100000	0.979400	1.0100	-2.885%	97,693	-52.475%
2026-01-05	0.9500	1.080000	0.950000	1.0400	+10.638%	150,730	-53.846%
2026-01-02	0.9100	0.940000	0.890100	0.9400	+2.174%	52,198	-48.936%
2025-12-31	0.9600	0.960000	0.896100	0.9200	-0.551%	161,136	-47.826%
2025-12-30	0.9800	1.000000	0.860100	0.9251	-8.406%	317,191	-48.114%
2025-12-29	1.0700	1.090000	0.990000	1.0100	-8.182%	205,116	-52.475%
2025-12-26	1.0900	1.140000	1.080000	1.1000	-0.901%	61,234	-56.364%
2025-12-24	1.1200	1.130000	1.080000	1.1100	-0.893%	28,664	-56.757%
2025-12-23	1.1300	1.145000	1.105000	1.1200	-5.085%	82,231	-57.143%
2025-12-22	1.1600	1.240000	1.150000	1.1800	+1.724%	89,500	-59.322%
2025-12-19	1.1700	1.190000	1.140000	1.1600	+1.754%	71,781	-58.621%
2025-12-18	1.1200	1.212800	1.081000	1.1400	+0.885%	109,510	-57.895%
2025-12-17	1.1700	1.188900	1.110000	1.1300	-4.237%	150,999	-57.522%
2025-12-16	1.2600	1.270000	1.140000	1.1800	-5.600%	193,322	-59.322%
2025-12-15	1.4200	1.420000	1.230000	1.2500	-12.281%	267,034	-61.600%
2025-12-12	1.3800	1.450000	1.350000	1.4250	+0.352%	89,563	-66.316%
2025-12-11	1.5800	1.590600	1.400000	1.4200	-10.127%	282,940	-66.197%
2025-12-10	1.5000	1.600000	1.400000	1.5800	+11.268%	655,757	-69.620%
2025-12-09	1.3700	1.600000	1.260000	1.4200	-11.250%	5,958,669	-66.197%
2025-12-08	1.6400	1.650000	1.550000	1.6000	-2.439%	68,926	-70.000%
2025-12-05	1.6700	1.685000	1.610000	1.6400	+0.613%	37,850	-70.732%
2025-12-04	1.6200	1.680000	1.520000	1.6300	+2.516%	55,994	-70.552%
2025-12-03	1.5700	1.590000	1.460000	1.5900	+1.597%	49,033	-69.811%
2025-12-02	1.6500	1.690000	1.550000	1.5650	-4.573%	98,965	-69.329%
2025-12-01	1.7300	1.849900	1.640000	1.6400	-7.345%	48,164	-70.732%
2025-11-28	1.8000	1.814800	1.740000	1.7700	0.000%	51,399	-72.881%
2025-11-26	1.7000	1.800000	1.680000	1.7700	+4.118%	90,128	-72.881%
2025-11-25	1.6200	1.720000	1.620000	1.7000	+1.796%	25,699	-71.765%
2025-11-24	1.5900	1.690000	1.530000	1.6700	+5.031%	57,176	-71.257%
2025-11-21	1.6200	1.660000	1.590000	1.5900	-1.242%	64,759	-69.811%
2025-11-20	1.8000	1.850000	1.525000	1.6100	-12.022%	344,268	-70.186%
2025-11-19	1.9500	1.950000	1.780000	1.8300	-5.181%	99,739	-73.770%
2025-11-18	2.0400	2.040000	1.870000	1.9300	-1.531%	93,858	-75.130%
2025-11-17	2.0100	2.160000	1.960000	1.9600	-4.854%	195,334	-75.510%
2025-11-14	2.0400	2.165000	2.030000	2.0600	-0.483%	65,859	-76.699%
2025-11-13	2.0621	2.115000	2.020000	2.0700	+0.485%	31,755	-76.812%
2025-11-12	2.0500	2.170000	2.030000	2.0600	+0.980%	87,233	-76.699%
2025-11-11	2.0900	2.100000	1.950000	2.0400	+0.493%	55,583	-76.471%
2025-11-10	2.0600	2.100000	2.020000	2.0300	-1.456%	78,493	-76.355%
2025-11-07	2.0600	2.120000	2.040000	2.0600	-0.483%	52,060	-76.699%
2025-11-06	2.0800	2.140000	2.040100	2.0700	-0.481%	36,153	-76.812%
2025-11-05	2.0500	2.090000	2.030000	2.0800	0.000%	16,936	-76.923%
2025-11-04	2.0700	2.140000	2.050000	2.0800	-3.256%	114,619	-76.923%
2025-11-03	2.1300	2.230000	2.089600	2.1500	-1.376%	45,040	-77.674%
2025-10-31	2.1500	2.180000	2.130000	2.1800	+0.926%	35,274	-77.982%
2025-10-30	2.0900	2.170000	2.050000	2.1600	+3.349%	36,306	-77.778%
2025-10-29	2.1900	2.230000	2.040100	2.0900	-0.948%	46,581	-77.033%
2025-10-28	2.1300	2.190000	2.070000	2.1100	-1.402%	39,612	-77.251%
2025-10-27	2.2200	2.255000	2.110000	2.1400	-4.036%	44,838	-77.570%
2025-10-24	2.0900	2.240000	2.090000	2.2300	+5.687%	56,216	-78.475%
2025-10-23	2.1900	2.190000	2.030000	2.1100	+0.476%	98,662	-77.251%
2025-10-22	2.3300	2.330000	2.040000	2.1000	-9.483%	150,365	-77.143%
2025-10-21	2.5500	2.565000	2.200000	2.3200	-9.020%	127,780	-79.310%
2025-10-20	2.4000	2.660000	2.351200	2.5500	+7.143%	204,502	-81.176%
2025-10-17	2.5000	2.569900	2.340000	2.3800	-7.393%	71,827	-79.832%
2025-10-16	2.4782	2.750000	2.478200	2.5700	+4.049%	247,852	-81.323%
2025-10-15	2.4700	2.490000	2.390000	2.4700	0.000%	68,849	-80.567%
2025-10-14	2.2800	2.500000	2.250000	2.4700	+6.466%	86,318	-80.567%
2025-10-13	2.2500	2.430000	2.180000	2.3200	+3.111%	316,938	-79.310%
2025-10-10	2.3000	2.350000	2.240000	2.2500	-3.433%	104,505	-78.667%
2025-10-09	2.4300	2.580000	2.260000	2.3300	-5.285%	199,634	-79.399%
2025-10-08	2.4800	2.625000	2.350000	2.4600	+1.653%	874,319	-80.488%
2025-10-07	2.5000	2.500000	2.360000	2.4200	-0.412%	64,526	-80.165%
2025-10-06	2.6100	2.640000	2.350000	2.4300	-4.331%	265,172	-80.247%
2025-10-03	2.3900	2.550000	2.390000	2.5400	+3.673%	80,616	-81.102%
2025-10-02	2.4400	2.490000	2.380000	2.4500	+0.823%	107,229	-80.408%
2025-10-01	2.3200	2.470000	2.300000	2.4300	+2.532%	111,218	-80.247%
2025-09-30	2.3700	2.430000	2.220000	2.3700	+1.282%	183,108	-79.747%
2025-09-29	2.2400	2.520000	2.240000	2.3400	+4.464%	448,151	-79.487%
2025-09-26	2.2050	2.300000	2.160000	2.2400	-0.885%	93,745	-78.571%
2025-09-25	2.2600	2.280000	2.170000	2.2600	+1.345%	71,830	-78.761%
2025-09-24	2.1100	2.250000	2.110000	2.2300	+4.695%	49,490	-78.475%
2025-09-23	2.1400	2.290000	2.125000	2.1300	-2.740%	64,667	-77.465%
2025-09-22	2.1400	2.300000	2.120100	2.1900	+2.817%	189,766	-78.082%
2025-09-19	2.1100	2.140000	2.080000	2.1300	+1.429%	74,463	-77.465%
2025-09-18	2.1100	2.140000	2.080000	2.1000	0.000%	35,511	-77.143%
2025-09-17	2.0700	2.140000	2.070000	2.1000	-0.474%	41,387	-77.143%
2025-09-16	2.0700	2.140000	2.030000	2.1100	+1.932%	60,114	-77.251%
2025-09-15	2.1200	2.120000	2.030000	2.0700	-1.896%	98,108	-76.812%
2025-09-12	2.1200	2.133700	2.070000	2.1100	-0.944%	37,956	-77.251%
2025-09-11	2.1600	2.175000	2.050000	2.1301	-0.463%	46,418	-77.466%
2025-09-10	2.1400	2.190000	2.020000	2.1400	+0.943%	60,215	-77.570%
2025-09-09	2.1200	2.160000	2.070000	2.1200	+0.952%	58,901	-77.358%
2025-09-08	2.1300	2.140000	2.020000	2.1000	-1.639%	115,645	-77.143%
2025-09-05	2.1500	2.180000	2.090000	2.1350	-0.698%	30,125	-77.518%
2025-09-04	2.2000	2.213000	2.100000	2.1500	-0.922%	64,617	-77.674%
2025-09-03	2.0900	2.200000	2.080000	2.1700	+4.327%	75,673	-77.880%
2025-09-02	2.0500	2.120000	2.030100	2.0800	-0.478%	44,650	-76.923%
2025-08-29	2.0800	2.110000	2.040000	2.0900	-0.476%	25,416	-77.033%
2025-08-28	2.0900	2.125100	2.050000	2.1000	+0.962%	50,701	-77.143%
2025-08-27	2.0600	2.125000	2.050500	2.0800	+0.971%	50,795	-76.923%
2025-08-26	2.0700	2.105000	2.050000	2.0600	+0.488%	40,395	-76.699%
2025-08-25	2.0500	2.120000	2.050000	2.0500	0.000%	67,296	-76.585%
2025-08-22	2.0700	2.115000	2.030000	2.0500	-0.966%	74,452	-76.585%
2025-08-21	2.0300	2.090000	2.010100	2.0700	+0.242%	27,097	-76.812%
2025-08-20	2.0300	2.080000	2.000000	2.0650	+1.724%	49,406	-76.755%
2025-08-19	2.1000	2.120000	2.020000	2.0300	-4.695%	72,168	-76.355%
2025-08-18	2.0600	2.130000	2.040000	2.1300	+3.902%	60,352	-77.465%
2025-08-15	2.1000	2.110800	2.020300	2.0500	-0.485%	112,418	-76.585%
2025-08-14	2.1200	2.157300	2.060000	2.0600	-4.186%	99,921	-76.699%
2025-08-13	2.0900	2.150000	2.090000	2.1500	+2.871%	212,001	-77.674%
2025-08-12	2.0100	2.130200	1.990000	2.0900	+0.481%	197,298	-77.033%
2025-08-11	2.1400	2.155300	2.070000	2.0800	-4.587%	221,174	-76.923%
2025-08-08	2.1000	2.250000	2.050000	2.1800	+4.808%	118,055	-77.982%
2025-08-07	2.1000	2.160000	2.040400	2.0800	-1.887%	126,991	-76.923%
2025-08-06	2.2200	2.220000	2.100000	2.1200	-4.933%	141,249	-77.358%
2025-08-05	2.1300	2.280000	2.060000	2.2300	+3.721%	230,223	-78.475%
2025-08-04	2.0100	2.190000	2.000000	2.1500	+4.878%	316,035	-77.674%
2025-08-01	2.0600	2.175000	1.979700	2.0500	-1.914%	438,215	-76.585%
2025-07-31	2.3000	2.369900	1.950000	2.0900	+0.481%	14,994,679	-77.033%
2025-07-30	2.1550	2.187000	2.020000	2.0800	-5.455%	66,450	-76.923%
2025-07-29	2.2900	2.290000	2.140000	2.2000	-3.930%	51,692	-78.182%
2025-07-28	2.2400	2.310000	2.215000	2.2900	+2.232%	57,310	-79.039%
2025-07-25	2.2000	2.360000	2.176603	2.2400	+1.818%	101,308	-78.571%
2025-07-24	2.2500	2.260000	2.190000	2.2000	-1.345%	23,183	-78.182%
2025-07-23	2.1400	2.270000	2.080000	2.2300	+1.364%	59,429	-78.475%
2025-07-22	2.1600	2.250000	2.100000	2.2000	+1.382%	95,588	-78.182%
2025-07-21	2.1700	2.191400	2.100000	2.1700	+1.878%	60,245	-77.880%
2025-07-18	2.1500	2.170000	2.070000	2.1300	-1.389%	77,074	-77.465%
2025-07-17	2.1700	2.170000	2.110000	2.1600	0.000%	54,291	-77.778%
2025-07-16	2.1300	2.180000	2.050000	2.1600	+2.370%	248,437	-77.778%
2025-07-15	2.3000	2.300000	2.050000	2.1100	-4.091%	102,168	-77.251%
2025-07-14	2.1900	2.310000	2.130000	2.2000	+1.852%	216,493	-78.182%
2025-07-11	2.0900	2.400000	2.000000	2.1600	+3.349%	187,362	-77.778%
2025-07-10	2.2200	2.249900	1.970000	2.0900	-6.696%	167,335	-77.033%
2025-07-09	2.1900	2.291100	2.190000	2.2400	+2.283%	47,353	-78.571%
2025-07-08	2.3200	2.330000	2.090000	2.1900	-5.195%	125,526	-78.082%
2025-07-07	2.3100	2.400000	2.220100	2.3100	0.000%	129,087	-79.221%
2025-07-03	2.2500	2.330000	2.250000	2.3100	+1.762%	9,667	-79.221%
2025-07-02	2.2400	2.340000	2.205000	2.2700	+1.339%	38,091	-78.855%
2025-07-01	2.2500	2.300000	2.150000	2.2400	+0.448%	41,241	-78.571%
2025-06-30	2.2800	2.280000	2.200000	2.2300	-0.446%	20,902	-78.475%
2025-06-27	2.2800	2.280000	2.160000	2.2400	+0.901%	34,849	-78.571%
2025-06-26	2.1800	2.240000	2.150000	2.2200	+1.835%	24,908	-78.378%
2025-06-25	2.1600	2.200000	2.150000	2.1800	-0.909%	16,718	-77.982%
2025-06-24	2.1200	2.300000	2.120000	2.2000	+3.286%	88,453	-78.182%
2025-06-23	2.0300	2.149000	2.030000	2.1300	+5.446%	49,180	-77.465%
2025-06-20	2.0700	2.119900	2.020000	2.0200	-5.164%	43,338	-76.238%
2025-06-18	2.1000	2.140000	2.070000	2.1300	+2.404%	30,388	-77.465%
2025-06-17	2.0900	2.140000	2.050000	2.0800	-3.256%	14,161	-76.923%
2025-06-16	2.1500	2.150000	2.060000	2.1500	+3.865%	48,675	-77.674%
2025-06-13	2.0600	2.140000	2.050000	2.0700	-3.271%	46,754	-76.812%
2025-06-12	2.0900	2.170000	2.040000	2.1400	+3.632%	53,530	-77.570%
2025-06-11	2.1000	2.150000	1.990000	2.0650	+1.474%	129,698	-76.755%
2025-06-10	2.3000	2.317400	2.020000	2.0350	-12.661%	240,130	-76.413%
2025-06-09	2.4200	2.469900	2.260000	2.3300	-2.101%	79,868	-79.399%
2025-06-06	2.3500	2.519700	2.290000	2.3800	+1.709%	80,843	-79.832%
2025-06-05	2.3500	2.467300	2.260000	2.3400	-1.681%	205,076	-79.487%
2025-06-04	2.1800	2.570000	2.120000	2.3800	+3.478%	3,313,950	-79.832%
2025-06-03	2.2000	2.329900	2.200000	2.3000	+3.604%	46,132	-79.130%
2025-06-02	2.2300	2.289900	2.180000	2.2200	0.000%	24,890	-78.378%
2025-05-30	2.2600	2.280000	2.160000	2.2200	+1.370%	34,092	-78.378%
2025-05-29	2.2400	2.270100	2.130000	2.1900	-3.097%	39,636	-78.082%
2025-05-28	2.3100	2.370000	2.245000	2.2600	-5.042%	52,091	-78.761%
2025-05-27	2.1900	2.400000	2.190000	2.3800	+8.182%	51,526	-79.832%
2025-05-23	2.1700	2.220000	2.108100	2.2000	+1.382%	31,862	-78.182%
2025-05-22	2.2300	2.240000	2.088100	2.1700	-2.908%	60,569	-77.880%
2025-05-21	2.3700	2.411600	2.100000	2.2350	-7.645%	164,312	-78.523%
2025-05-20	2.5700	2.629900	2.330000	2.4200	-5.098%	72,349	-80.165%
2025-05-19	2.2600	2.600000	2.260000	2.5500	+8.974%	216,845	-81.176%
2025-05-16	2.1400	2.400000	2.110000	2.3400	+9.346%	203,859	-79.487%
2025-05-15	2.2200	2.377100	2.130000	2.1400	-7.359%	238,436	-77.570%
2025-05-14	2.1500	2.400000	2.100000	2.3100	+11.594%	3,389,445	-79.221%
2025-05-13	2.1200	2.229600	1.990000	2.0700	-5.479%	696,393	-76.812%
2025-05-12	2.3400	2.340000	2.070000	2.1900	+0.922%	136,291	-78.082%
2025-05-09	2.1200	2.220000	2.080000	2.1700	+4.327%	42,476	-77.880%
2025-05-08	2.0300	2.140000	2.000100	2.0800	+1.463%	69,153	-76.923%
2025-05-07	2.1000	2.200000	2.050000	2.0500	-5.530%	113,140	-76.585%
2025-05-06	2.3900	2.470000	2.110000	2.1700	-12.146%	168,184	-77.880%
2025-05-05	2.5200	2.530000	2.420000	2.4700	-3.891%	75,624	-80.567%
2025-05-02	2.8300	2.910000	2.500000	2.5700	-13.468%	197,552	-81.323%
2025-05-01	3.0800	3.225000	2.920000	2.9700	-1.656%	112,349	-83.838%
2025-04-30	2.9200	3.140000	2.860000	3.0200	-0.984%	149,946	-84.106%
2025-04-29	2.8700	3.240000	2.870000	3.0500	+4.096%	373,481	-84.262%
2025-04-28	3.1300	3.192500	2.780000	2.9300	-10.942%	370,250	-83.618%
2025-04-25	3.0900	3.490000	3.080000	3.2900	-0.604%	912,812	-85.410%
2025-04-24	3.2100	3.380000	3.020000	3.3100	-9.809%	1,698,394	-85.498%
2025-04-23	4.2300	4.850000	3.260000	3.6700	+96.257%	92,054,275	-86.921%
2025-04-22	1.6900	1.900000	1.677600	1.8700	+12.651%	81,761	-74.332%
2025-04-21	1.7500	1.750000	1.620000	1.6600	-5.682%	82,579	-71.084%
2025-04-17	1.8000	1.820000	1.710000	1.7600	-6.383%	133,329	-72.727%
2025-04-16	2.1000	2.100000	1.800000	1.8800	-16.071%	367,789	-74.468%
2025-04-15	1.9700	2.390000	1.840000	2.2400	+14.286%	1,995,561	-78.571%
2025-04-14	2.0300	2.110000	1.810000	1.9600	-3.448%	82,576	-75.510%
2025-04-11	1.8300	2.120000	1.760000	2.0300	+7.979%	72,045	-76.355%
2025-04-10	1.9900	2.040000	1.700000	1.8800	+0.535%	126,296	-74.468%
2025-04-09	1.9500	2.000000	1.750000	1.8700	+0.538%	82,289	-74.332%
2025-04-08	2.0700	2.155000	1.850000	1.8600	-6.767%	68,710	-74.194%
2025-04-07	2.3000	2.310500	1.990000	1.9950	-12.882%	146,016	-75.940%
2025-04-04	2.2900	2.330000	2.170000	2.2900	0.000%	40,783	-79.039%
2025-04-03	2.5500	2.555500	2.240000	2.2900	-13.258%	78,350	-79.039%
2025-04-02	2.6800	2.702600	2.190000	2.6400	+5.600%	125,743	-81.818%
2025-04-01	2.6000	2.680000	2.460100	2.5000	-2.344%	81,203	-80.800%
2025-03-31	2.9100	3.135000	2.539400	2.5600	-21.231%	61,443	-81.250%
2025-03-28	3.1500	3.580000	3.050000	3.2500	+4.167%	48,213	-85.231%
2025-03-27	3.2000	3.300000	3.120000	3.1200	-2.500%	6,221	-84.615%
2025-03-26	3.5000	3.500000	3.200000	3.2000	-8.571%	6,376	-85.000%
2025-03-25	3.5600	3.690000	3.500000	3.5000	-2.778%	13,854	-86.286%
2025-03-24	3.4400	3.700000	3.320000	3.6000	+4.348%	17,915	-86.667%
2025-03-21	3.5600	3.560000	3.301700	3.4500	-3.090%	23,465	-86.087%
2025-03-20	3.7597	3.840000	3.330000	3.5600	-4.043%	32,537	-86.517%
2025-03-19	3.8800	3.880000	3.690000	3.7100	-4.381%	5,337	-87.062%

.dark-mode .H3qc1V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H3qc1V{ color: #333333; background-color: white; border: 2px solid #333333; }ENSCEnsysce Biosciences, Inc. Common Stockstock NASDAQ

ENSC
Ensysce Biosciences, Inc. Common Stock
stock NASDAQ