Dark

ENVB
Enveric Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:49:20 PM EDT

1.53USD-1.923%(-0.03)49,188

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:24:30 AM EDT

1.70USD+9.058%(+0.14)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

1.55USD+1.307%(+0.02)438

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.6000	1.6300	1.5300	1.5500	-0.641%	49,322	0.000%
2026-08-06	1.7100	1.7100	1.4300	1.5600	-6.587%	262,712	-0.641%
2026-08-05	1.5800	1.6800	1.5300	1.6700	-1.183%	414,690	-7.186%
2026-08-04	1.5800	1.7500	1.5629	1.6900	+5.625%	147,612	-8.284%
2026-08-03	1.5600	1.6299	1.5200	1.6000	+1.911%	85,378	-3.125%
2026-07-31	1.4700	1.5800	1.4301	1.5700	+9.790%	78,562	-1.274%
2026-07-30	1.3100	1.4600	1.2850	1.4300	+7.519%	68,055	+8.392%
2026-07-29	1.2800	1.4000	1.2627	1.3300	0.000%	209,553	+16.541%
2026-07-28	1.3200	1.3400	1.2800	1.3300	-0.746%	110,586	+16.541%
2026-07-27	1.3200	1.3450	1.2500	1.3400	+3.876%	133,637	+15.672%
2026-07-24	1.3000	1.3100	1.2500	1.2900	-2.273%	107,446	+20.155%
2026-07-23	1.3100	1.3400	1.2500	1.3200	-1.493%	118,611	+17.424%
2026-07-22	1.3000	1.4400	1.3000	1.3400	+1.515%	166,413	+15.672%
2026-07-21	1.2800	1.3400	1.2701	1.3200	+3.937%	85,593	+17.424%
2026-07-20	1.3200	1.3300	1.2700	1.2700	-5.224%	84,754	+22.047%
2026-07-17	1.4400	1.4400	1.3000	1.3400	-1.471%	176,242	+15.672%
2026-07-16	1.3400	1.4932	1.3350	1.3600	+3.030%	359,619	+13.971%
2026-07-15	1.3300	1.3597	1.3000	1.3200	0.000%	70,342	+17.424%
2026-07-14	1.3200	1.3500	1.2900	1.3200	+0.763%	37,817	+17.424%
2026-07-13	1.3900	1.4250	1.2800	1.3100	-2.963%	73,248	+18.321%
2026-07-10	1.4410	1.4600	1.3400	1.3500	-5.594%	77,798	+14.815%
2026-07-09	1.4100	1.4300	1.3600	1.4300	+0.704%	80,838	+8.392%
2026-07-08	1.4600	1.4600	1.3700	1.4200	-2.069%	49,632	+9.155%
2026-07-07	1.4900	1.4900	1.4200	1.4500	-2.027%	72,491	+6.897%
2026-07-06	1.4300	1.5200	1.4300	1.4800	+2.069%	61,444	+4.730%
2026-07-02	1.5000	1.5794	1.3819	1.4500	-3.333%	124,779	+6.897%
2026-07-01	1.3800	1.5234	1.3800	1.5000	+8.696%	133,698	+3.333%
2026-06-30	1.3800	1.4150	1.3300	1.3800	+0.364%	68,338	+12.319%
2026-06-29	1.4400	1.5199	1.3600	1.3750	-2.827%	184,884	+12.727%
2026-06-26	1.3100	1.4599	1.2701	1.4150	+10.547%	213,446	+9.541%
2026-06-25	1.3500	1.3694	1.2600	1.2800	-2.290%	114,611	+21.094%
2026-06-24	1.4100	1.4100	1.3100	1.3100	-2.963%	163,813	+18.321%
2026-06-23	1.3200	1.4300	1.3000	1.3500	+1.504%	99,681	+14.815%
2026-06-22	1.3000	1.4100	1.2600	1.3300	+3.906%	254,397	+16.541%
2026-06-18	1.3100	1.3292	1.2600	1.2800	-1.538%	66,195	+21.094%
2026-06-17	1.3500	1.3700	1.2900	1.3000	-5.109%	96,212	+19.231%
2026-06-16	1.4800	1.5000	1.3500	1.3700	-7.432%	174,015	+13.139%
2026-06-15	1.6000	1.7300	1.4200	1.4800	-3.268%	347,238	+4.730%
2026-06-12	1.6500	1.6900	1.5000	1.5300	-7.831%	1,808,133	+1.307%
2026-06-11	1.6600	1.7050	1.6000	1.6600	+2.469%	112,192	-6.627%
2026-06-10	1.6400	1.7250	1.6000	1.6200	+1.250%	126,613	-4.321%
2026-06-09	1.7300	1.8100	1.6000	1.6000	-8.571%	158,642	-3.125%
2026-06-08	1.9000	1.9000	1.6600	1.7500	-2.778%	100,744	-11.429%
2026-06-05	1.9900	2.0081	1.7100	1.8000	-8.163%	181,734	-13.889%
2026-06-04	1.9600	2.0400	1.9300	1.9600	-1.010%	83,667	-20.918%
2026-06-03	2.2200	2.2500	1.9600	1.9800	-10.811%	120,865	-21.717%
2026-06-02	2.3300	2.3464	2.2000	2.2200	-1.770%	98,068	-30.180%
2026-06-01	2.2400	2.3450	2.2400	2.2600	-1.739%	62,935	-31.416%
2026-05-29	2.3200	2.4100	2.2000	2.3000	-0.862%	97,718	-32.609%
2026-05-28	2.1500	2.3500	2.1500	2.3200	+8.411%	131,187	-33.190%
2026-05-27	2.2300	2.2350	2.1300	2.1400	-4.036%	82,652	-27.570%
2026-05-26	2.2600	2.3800	2.2000	2.2300	+0.905%	103,377	-30.493%
2026-05-22	2.2200	2.3600	2.1600	2.2100	-0.450%	116,626	-29.864%
2026-05-21	2.1600	2.2200	2.0600	2.2200	+0.909%	118,252	-30.180%
2026-05-20	2.0600	2.2500	2.0500	2.2000	+4.265%	126,340	-29.545%
2026-05-19	1.9900	2.1400	1.8600	2.1100	-1.860%	917,268	-26.540%
2026-05-18	2.2000	2.3600	2.1200	2.1500	-4.444%	125,156	-27.907%
2026-05-15	2.2400	2.2800	2.1700	2.2500	-1.747%	136,013	-31.111%
2026-05-14	2.4200	2.5300	2.2900	2.2900	-6.148%	183,554	-32.314%
2026-05-13	2.5200	2.6400	2.4300	2.4400	-3.175%	272,618	-36.475%
2026-05-12	2.7100	2.8700	2.5054	2.5200	-10.320%	202,990	-38.492%
2026-05-11	2.7400	2.9900	2.6800	2.8100	-1.404%	225,798	-44.840%
2026-05-08	3.1600	3.1800	2.8220	2.8500	-10.095%	286,879	-45.614%
2026-05-07	3.2200	3.3600	3.1000	3.1700	-0.314%	367,481	-51.104%
2026-05-06	3.4000	3.5000	3.0600	3.1800	-8.621%	445,036	-51.258%
2026-05-05	3.4900	4.1235	3.3900	3.4800	+2.053%	1,396,222	-55.460%
2026-05-04	3.7900	3.8300	3.3701	3.4100	-14.536%	397,982	-54.545%
2026-05-01	3.7400	4.5970	3.7020	3.9900	+1.013%	610,736	-61.153%
2026-04-30	3.3300	4.1699	3.2000	3.9500	-23.450%	2,964,103	-60.759%
2026-04-29	5.5700	5.7300	4.9900	5.1600	-3.008%	628,846	-69.961%
2026-04-28	5.2700	5.7900	4.9100	5.3200	+4.314%	1,291,321	-70.865%
2026-04-27	4.7900	6.5000	4.7200	5.1000	+1.190%	4,908,192	-69.608%
2026-04-24	4.0900	7.8800	4.0400	5.0400	+25.373%	41,943,800	-69.246%
2026-04-23	3.5550	4.4500	3.5550	4.0200	+11.667%	2,210,270	-61.443%
2026-04-22	3.3000	3.8800	3.2550	3.6000	+6.825%	2,122,573	-56.944%
2026-04-21	3.4300	3.5600	2.9900	3.3700	-7.671%	4,528,937	-54.006%
2026-04-20	4.2000	5.4300	3.4950	3.6500	+100.549%	158,703,613	-57.534%
2026-04-17	1.9600	1.9600	1.7100	1.8200	-22.553%	1,164,822	-14.835%
2026-04-16	1.9600	3.0800	1.9600	2.3500	+15.764%	11,342,919	-34.043%
2026-04-15	1.9800	2.0300	1.9500	2.0300	+4.103%	36,322	-23.645%
2026-04-14	2.0340	2.0340	1.9500	1.9500	-1.015%	21,536	-20.513%
2026-04-13	2.0100	2.0100	1.9600	1.9700	+0.357%	12,227	-21.320%
2026-04-10	2.0200	2.0500	1.9630	1.9630	-3.775%	20,669	-21.039%
2026-04-09	1.9700	2.0500	1.9400	2.0400	+4.082%	11,823	-24.020%
2026-04-08	1.9700	2.0400	1.9500	1.9600	+0.513%	20,291	-20.918%
2026-04-07	2.0100	2.0100	1.8590	1.9500	-2.010%	10,773	-20.513%
2026-04-06	2.1000	2.1000	1.9722	1.9900	-1.970%	21,829	-22.111%
2026-04-02	2.1000	2.1000	1.9500	2.0300	-5.140%	47,426	-23.645%
2026-04-01	1.9501	2.2000	1.9501	2.1400	+10.309%	74,276	-27.570%
2026-03-31	1.9100	2.0281	1.8100	1.9400	+8.380%	70,638	-20.103%
2026-03-30	1.8200	1.8300	1.7500	1.7900	-4.787%	29,202	-13.408%
2026-03-27	1.8500	1.9700	1.8400	1.8800	+1.075%	51,417	-17.553%
2026-03-26	1.9300	1.9500	1.8600	1.8600	-5.584%	16,276	-16.667%
2026-03-25	1.9900	2.0499	1.9600	1.9700	+1.026%	21,258	-21.320%
2026-03-24	1.9900	1.9900	1.9454	1.9500	-2.500%	7,854	-20.513%
2026-03-23	2.0000	2.0200	1.9447	2.0000	-1.961%	12,402	-22.500%
2026-03-20	1.9600	2.0400	1.9300	2.0400	+4.082%	58,440	-24.020%
2026-03-19	1.9601	1.9900	1.9200	1.9600	-2.488%	29,571	-20.918%
2026-03-18	1.9700	2.0400	1.9600	2.0100	+0.500%	19,737	-22.886%
2026-03-17	1.9700	2.0600	1.9700	2.0000	+0.503%	22,194	-22.500%
2026-03-16	1.9900	2.0500	1.9100	1.9900	+4.737%	45,117	-22.111%
2026-03-13	1.9398	1.9900	1.8601	1.9000	-1.042%	22,531	-18.421%
2026-03-12	1.9700	1.9700	1.8800	1.9200	-2.538%	18,272	-19.271%
2026-03-11	1.9700	1.9800	1.9050	1.9700	-0.505%	40,580	-21.320%
2026-03-10	2.0200	2.0300	1.9500	1.9800	-0.503%	53,656	-21.717%
2026-03-09	1.9300	1.9900	1.8200	1.9900	+2.314%	42,743	-22.111%
2026-03-06	2.0000	2.0015	1.9000	1.9450	-1.768%	41,157	-20.308%
2026-03-05	2.1000	2.1000	1.9300	1.9800	-5.263%	92,928	-21.717%
2026-03-04	2.0601	2.1500	2.0600	2.0900	-0.476%	61,851	-25.837%
2026-03-03	2.1400	2.1999	2.0400	2.1000	-6.667%	66,276	-26.190%
2026-03-02	2.2000	2.3350	2.1600	2.2500	-4.255%	91,002	-31.111%
2026-02-27	2.2600	2.3500	2.1200	2.3500	+1.293%	68,627	-34.043%
2026-02-26	2.2900	2.3500	2.1700	2.3200	-3.333%	120,409	-33.190%
2026-02-25	2.2000	2.4700	2.1300	2.4000	+9.091%	334,431	-35.417%
2026-02-24	1.9800	2.2200	1.9800	2.2000	+6.796%	120,545	-29.545%
2026-02-23	2.0600	2.0900	1.9800	2.0600	-7.207%	99,967	-24.757%
2026-02-20	2.1100	2.2800	2.0123	2.2200	-8.264%	629,815	-30.180%
2026-02-19	2.4550	2.4700	2.2301	2.4200	+8.036%	17,917,752	-35.950%
2026-02-18	2.1600	2.3600	2.1400	2.2400	+7.692%	103,960	-30.804%
2026-02-17	2.1000	2.1200	1.9800	2.0800	-0.952%	23,715	-25.481%
2026-02-13	2.0000	2.1094	1.9900	2.1000	+3.960%	30,669	-26.190%
2026-02-12	2.1300	2.1600	1.9600	2.0200	-4.265%	34,504	-23.267%
2026-02-11	2.1600	2.1900	2.0200	2.1100	-1.860%	28,193	-26.540%
2026-02-10	2.1300	2.2300	2.1100	2.1500	+1.896%	56,078	-27.907%
2026-02-09	2.3500	2.3700	2.0400	2.1100	-10.970%	79,824	-26.540%
2026-02-06	2.5800	2.5900	2.1400	2.3700	-9.886%	84,345	-34.599%
2026-02-05	2.7500	2.8099	2.5878	2.6300	-7.394%	46,699	-41.065%
2026-02-04	2.9100	2.9344	2.7600	2.8400	-3.729%	42,958	-45.423%
2026-02-03	3.0500	3.0500	2.7750	2.9500	+1.375%	24,697	-47.458%
2026-02-02	2.7400	3.1100	2.7112	2.9100	0.000%	49,351	-46.735%
2026-01-30	3.0200	3.1300	2.9100	2.9100	-5.212%	56,675	-46.735%
2026-01-29	3.4100	3.4100	3.0200	3.0700	-12.034%	201,214	-49.511%
2026-01-28	3.6100	3.6699	3.4000	3.4900	-21.308%	255,018	-55.587%
2026-01-27	4.1950	4.6699	4.1200	4.4350	+6.611%	72,768	-65.051%
2026-01-26	4.0400	4.2700	4.0000	4.1600	-1.655%	23,731	-62.740%
2026-01-23	4.2000	4.3300	4.1900	4.2300	-0.704%	12,477	-63.357%
2026-01-22	4.1400	4.3150	4.0700	4.2600	+2.158%	32,267	-63.615%
2026-01-21	3.7600	4.2000	3.7600	4.1700	+3.218%	39,490	-62.830%
2026-01-20	3.7800	4.1700	3.7800	4.0400	+3.061%	65,026	-61.634%
2026-01-16	4.0000	4.0700	3.8600	3.9200	-3.922%	28,043	-60.459%
2026-01-15	4.0600	4.2400	3.9100	4.0800	-1.687%	55,191	-62.010%
2026-01-14	3.7600	4.2300	3.6650	4.1500	+10.372%	100,406	-62.651%
2026-01-13	3.8200	3.8400	3.6750	3.7600	-1.571%	45,550	-58.777%
2026-01-12	3.9100	3.9450	3.7600	3.8200	-3.535%	81,100	-59.424%
2026-01-09	4.1800	4.1800	3.9501	3.9600	-2.941%	21,798	-60.859%
2026-01-08	4.1500	4.2900	4.0800	4.0800	-1.687%	25,535	-62.010%
2026-01-07	4.0900	4.2000	4.0005	4.1500	+2.723%	18,932	-62.651%
2026-01-06	4.0600	4.0800	3.8300	4.0400	+0.248%	30,587	-61.634%
2026-01-05	3.7100	4.0900	3.7100	4.0300	+9.809%	40,239	-61.538%
2026-01-02	3.6100	3.7500	3.5000	3.6700	+1.102%	43,192	-57.766%
2025-12-31	3.9200	3.9200	3.6000	3.6300	-7.161%	44,896	-57.300%
2025-12-30	3.7600	3.9800	3.7000	3.9100	+5.108%	76,852	-60.358%
2025-12-29	4.2900	4.2950	3.7101	3.7200	-9.489%	224,935	-58.333%
2025-12-26	4.6100	4.6100	4.1100	4.1100	-11.422%	78,180	-62.287%
2025-12-24	4.7400	4.8287	4.6200	4.6400	-0.642%	27,863	-66.595%
2025-12-23	5.1500	5.1500	4.6500	4.6700	-10.878%	75,590	-66.809%
2025-12-22	5.0800	5.3400	5.0396	5.2400	+3.150%	71,654	-70.420%
2025-12-19	4.9500	5.1500	4.9000	5.0800	+0.495%	62,353	-69.488%
2025-12-18	5.6100	5.6800	4.9750	5.0550	-8.590%	93,207	-69.337%
2025-12-17	5.2500	5.7900	5.2000	5.5300	+5.534%	81,966	-71.971%
2025-12-16	4.9800	5.3700	4.8500	5.2400	-2.239%	104,836	-70.420%
2025-12-15	5.1500	5.5499	4.5500	5.3600	-1.289%	203,275	-71.082%
2025-12-12	6.2300	6.2300	5.3500	5.4300	-0.184%	294,050	-71.455%
2025-12-11	8.9700	10.2600	5.0500	5.4400	-47.338%	1,618,353	-71.507%
2025-12-10	11.6600	13.2500	8.6000	10.3300	+74.493%	35,034,700	-84.995%
2025-12-09	6.0400	6.4000	5.7500	5.9200	-2.471%	2,992,298	-73.818%
2025-12-08	6.8800	6.8800	6.0700	6.0700	-10.604%	58,665	-74.465%
2025-12-05	5.9900	6.9910	5.6001	6.7900	+11.129%	114,358	-77.172%
2025-12-04	6.0100	6.4725	5.8800	6.1100	+3.559%	52,348	-74.632%
2025-12-03	5.6100	6.0000	5.6001	5.9000	+1.375%	20,507	-73.729%
2025-12-02	5.6000	5.8700	5.4700	5.8200	+1.748%	13,460	-73.368%
2025-12-01	5.6200	5.8700	5.6200	5.7200	-0.348%	7,313	-72.902%
2025-11-28	5.7300	6.0600	5.7026	5.7400	-0.692%	3,956	-72.997%
2025-11-26	5.9000	6.1000	5.6800	5.7800	-2.694%	21,665	-73.183%
2025-11-25	5.8300	6.0000	5.6515	5.9400	+3.125%	9,679	-73.906%
2025-11-24	5.9400	6.1269	5.7200	5.7600	-3.518%	27,456	-73.090%
2025-11-21	5.8600	6.2000	5.7800	5.9700	+2.051%	34,843	-74.037%
2025-11-20	6.1100	6.5378	5.6500	5.8500	+0.171%	52,819	-73.504%
2025-11-19	5.6700	6.0872	5.6000	5.8400	+2.998%	55,044	-73.459%
2025-11-18	4.9100	5.8100	4.9100	5.6700	+14.085%	69,288	-72.663%
2025-11-17	5.2500	5.5200	4.8800	4.9700	-5.871%	23,013	-68.813%
2025-11-14	5.3400	5.5482	5.2000	5.2800	-3.297%	27,550	-70.644%
2025-11-13	5.8900	5.9751	5.4600	5.4600	-8.696%	22,572	-71.612%
2025-11-12	5.9400	6.1000	5.8415	5.9800	+0.673%	20,144	-74.080%
2025-11-11	5.7600	6.0600	5.7517	5.9400	+2.768%	16,593	-73.906%
2025-11-10	6.0600	6.3755	5.7500	5.7800	-5.401%	42,612	-73.183%
2025-11-07	5.9100	6.3800	5.7500	6.1100	+1.159%	44,757	-74.632%
2025-11-06	7.1700	7.1700	5.8400	6.0400	-16.575%	133,189	-74.338%
2025-11-05	5.7900	7.7400	5.7900	7.2400	+27.018%	305,137	-78.591%
2025-11-04	6.5000	6.6450	5.5200	5.7000	-19.492%	179,962	-72.807%
2025-11-03	5.8000	8.6100	5.6800	7.0800	+24.211%	1,352,952	-78.107%
2025-10-31	6.0000	6.0000	5.6210	5.7000	-7.015%	25,210	-72.807%
2025-10-30	6.7000	6.7000	5.9900	6.1300	-8.507%	37,864	-74.715%
2025-10-29	7.0200	7.2080	6.6500	6.7000	-5.899%	67,770	-76.866%
2025-10-28	7.1800	7.5100	6.6310	7.1200	-3.476%	75,697	-78.230%
2025-10-27	7.3104	7.4388	7.0824	7.3764	-2.118%	33,935	-78.987%
2025-10-24	7.3200	8.0268	7.2936	7.5360	+2.564%	42,447	-79.432%
2025-10-23	7.2000	7.5600	6.8424	7.3476	-8.256%	48,512	-78.905%
2025-10-22	8.2548	8.4000	7.8024	8.0088	-1.636%	21,761	-80.646%
2025-10-21	8.4000	8.4588	7.9200	8.1420	-4.865%	20,639	-80.963%
2025-10-20	9.0000	9.0192	8.4084	8.5584	-6.047%	19,388	-81.889%
2025-10-17	9.6384	9.6384	8.8032	9.1092	-3.680%	23,502	-82.984%
2025-10-16	10.8240	11.3952	8.7600	9.4572	-12.443%	135,807	-83.610%
2025-10-15	9.6000	10.9104	9.5040	10.8012	+24.358%	387,461	-85.650%
2025-10-14	7.6224	9.0000	7.6164	8.6856	+12.078%	57,041	-82.154%
2025-10-13	7.5600	8.1108	7.4400	7.7496	+3.328%	11,136	-79.999%
2025-10-10	8.3160	8.4000	7.5000	7.5000	-11.310%	34,318	-79.333%
2025-10-09	8.5200	8.6700	8.1600	8.4564	+2.532%	37,780	-81.671%
2025-10-08	8.3508	8.3508	8.1600	8.2476	-1.293%	20,527	-81.207%
2025-10-07	8.4000	8.6160	7.9956	8.3556	+0.462%	20,640	-81.450%
2025-10-06	8.3076	8.7324	7.9728	8.3172	+0.101%	21,083	-81.364%
2025-10-03	7.8000	8.7000	7.8000	8.3088	-10.877%	75,356	-81.345%
2025-10-02	8.1516	9.3576	8.1312	9.3228	+17.374%	120,481	-83.374%
2025-10-01	7.8000	7.9428	7.6800	7.9428	+3.519%	23,184	-80.485%
2025-09-30	7.5360	8.1000	7.0800	7.6728	-2.812%	45,034	-79.799%
2025-09-29	7.6128	7.9200	7.2941	7.8948	+8.564%	128,820	-80.367%
2025-09-26	7.2588	7.5396	7.2000	7.2720	-0.623%	20,262	-78.685%
2025-09-25	7.0800	7.4400	7.0224	7.3176	+3.672%	23,120	-78.818%
2025-09-24	7.1400	7.1400	6.8532	7.0584	+1.013%	22,645	-78.040%
2025-09-23	7.1328	7.2000	6.8580	6.9876	+0.052%	19,477	-77.818%
2025-09-22	7.3200	7.3632	6.7284	6.9840	-3.258%	54,397	-77.806%
2025-09-19	7.6800	7.6800	6.7272	7.2192	-4.508%	73,720	-78.529%
2025-09-18	7.9200	7.9366	7.4400	7.5600	-2.612%	39,846	-79.497%
2025-09-17	9.9720	10.1987	7.4232	7.7628	-29.301%	256,804	-80.033%
2025-09-16	11.4000	12.3480	10.3176	10.9800	-2.691%	259,623	-85.883%
2025-09-15	11.6388	11.8800	11.2836	11.2836	-3.052%	4,696	-86.263%
2025-09-12	12.0000	12.0000	11.3868	11.6388	-2.513%	11,017	-86.682%
2025-09-11	11.2800	11.9388	11.2800	11.9388	+8.036%	3,824	-87.017%
2025-09-10	10.6800	11.1564	10.5840	11.0508	+4.612%	5,110	-85.974%
2025-09-09	10.6800	10.6800	10.2840	10.5636	-2.091%	8,840	-85.327%
2025-09-08	10.7688	10.8156	10.2000	10.7892	-1.198%	7,724	-85.634%
2025-09-05	11.9340	12.7020	10.9056	10.9200	-9.901%	14,010	-85.806%
2025-09-04	12.6000	12.6000	12.0000	12.1200	-3.810%	12,644	-87.211%
2025-09-03	13.3200	13.3200	12.2400	12.6000	-3.670%	13,553	-87.698%
2025-09-02	13.2000	13.6272	12.7200	13.0800	-3.540%	21,571	-88.150%
2025-08-29	15.0000	15.1200	13.5600	13.5600	-10.317%	40,686	-88.569%
2025-08-28	17.4000	17.5200	14.4000	15.1200	-13.103%	308,311	-89.749%
2025-08-27	15.8712	17.6400	15.8712	17.4000	+9.088%	20,090	-91.092%
2025-08-26	16.2000	16.8000	15.7200	15.9504	+0.697%	15,783	-90.282%
2025-08-25	14.5200	16.2600	14.1600	15.8400	+8.197%	26,725	-90.215%
2025-08-22	14.1600	14.6400	14.0400	14.6400	+5.008%	5,373	-89.413%
2025-08-21	13.6824	14.2800	13.2000	13.9418	+0.157%	4,929	-88.882%
2025-08-20	13.5600	14.4000	13.5600	13.9200	+1.754%	4,705	-88.865%
2025-08-19	14.0400	14.1600	13.5600	13.6800	-4.202%	7,534	-88.670%
2025-08-18	13.2000	14.5200	12.9600	14.2800	+8.182%	7,897	-89.146%
2025-08-15	13.3200	13.3200	12.8400	13.2000	-0.901%	3,980	-88.258%
2025-08-14	13.3200	13.5408	12.8400	13.3200	0.000%	7,565	-88.363%
2025-08-13	12.8400	13.3200	12.6000	13.3200	+3.738%	4,518	-88.363%
2025-08-12	13.0800	13.1412	12.6000	12.8400	-1.835%	3,791	-87.928%
2025-08-11	13.3200	13.6800	12.8400	13.0800	-1.802%	6,732	-88.150%
2025-08-08	13.9200	13.9200	13.2000	13.3200	0.000%	4,705	-88.363%
2025-08-07	13.6800	13.8000	13.2000	13.3200	-3.478%	10,404	-88.363%
2025-08-06	13.6800	14.4000	13.5600	13.8000	-4.959%	1,742	-88.768%
2025-08-05	13.6800	14.6400	13.5600	14.5200	+5.217%	11,752	-89.325%
2025-08-04	13.8000	13.9200	13.3200	13.8000	0.000%	7,323	-88.768%
2025-08-01	14.7600	14.8104	13.6800	13.8000	-5.738%	13,607	-88.768%
2025-07-31	15.0000	15.1200	14.5200	14.6400	-0.813%	9,172	-89.413%
2025-07-30	14.8800	15.0948	14.5200	14.7600	0.000%	4,041	-89.499%
2025-07-29	15.6000	15.6000	14.5200	14.7600	-2.381%	8,190	-89.499%
2025-07-28	15.9600	15.9600	14.8800	15.1200	-3.817%	6,958	-89.749%
2025-07-25	16.0800	16.0800	15.1800	15.7200	-0.758%	6,905	-90.140%
2025-07-24	16.4400	16.4400	15.7200	15.8400	-3.650%	12,398	-90.215%
2025-07-23	16.4400	16.8000	15.9600	16.4400	-2.837%	57,118	-90.572%
2025-07-22	16.4400	17.5536	15.9600	16.9200	+2.920%	21,541	-90.839%
2025-07-21	16.3200	16.8000	15.9600	16.4400	+3.788%	14,936	-90.572%
2025-07-18	15.4800	16.0800	15.0120	15.8400	+3.125%	13,025	-90.215%
2025-07-17	15.0000	15.4800	14.8800	15.3600	+1.587%	8,555	-89.909%
2025-07-16	14.7600	15.3600	14.4000	15.1200	+2.439%	12,439	-89.749%
2025-07-15	15.4800	15.4800	14.1600	14.7600	-8.209%	89,213	-89.499%
2025-07-14	15.8400	16.0800	15.4836	16.0800	+2.290%	3,402	-90.361%
2025-07-11	16.2000	16.3200	15.6600	15.7200	-2.963%	5,196	-90.140%
2025-07-10	15.9600	16.3788	15.7200	16.2000	0.000%	7,765	-90.432%
2025-07-09	15.7200	16.2000	15.3288	16.2000	+4.651%	7,104	-90.432%
2025-07-08	15.7200	15.7200	15.1212	15.4800	+1.575%	4,562	-89.987%
2025-07-07	15.1200	15.3000	15.0000	15.2400	+0.794%	3,808	-89.829%
2025-07-03	14.8800	15.3600	14.8800	15.1200	+0.800%	2,964	-89.749%
2025-07-02	14.8800	15.1200	14.7600	15.0000	+1.626%	2,891	-89.667%
2025-07-01	14.8800	14.9976	14.4000	14.7600	+1.653%	5,587	-89.499%
2025-06-30	15.0000	15.0000	14.2800	14.5200	-2.419%	9,904	-89.325%
2025-06-27	15.4800	15.8400	14.7660	14.8800	-2.362%	39,068	-89.583%
2025-06-26	14.6400	15.3600	14.6400	15.2400	+2.419%	4,693	-89.829%
2025-06-25	15.0000	15.2400	14.6400	14.8800	-0.800%	5,502	-89.583%
2025-06-24	15.3600	16.2000	14.4012	15.0000	0.000%	25,435	-89.667%
2025-06-23	15.3600	15.6000	14.5584	15.0000	-1.575%	5,047	-89.667%
2025-06-20	15.4800	15.7200	15.1200	15.2400	+0.794%	8,659	-89.829%
2025-06-18	15.0000	15.7200	14.9232	15.1200	+0.800%	10,419	-89.749%
2025-06-17	15.0000	15.4560	14.7600	15.0000	-1.575%	5,451	-89.667%
2025-06-16	15.1200	15.6000	14.7600	15.2400	+4.959%	10,803	-89.829%
2025-06-13	14.5200	14.6400	14.1600	14.5200	-2.419%	8,400	-89.325%
2025-06-12	14.8800	15.1200	14.5200	14.8800	+0.813%	5,317	-89.583%
2025-06-11	14.8800	15.7164	14.7600	14.7600	-3.906%	11,399	-89.499%
2025-06-10	15.4800	15.5400	14.6400	15.3600	-1.538%	65,428	-89.909%
2025-06-09	15.7200	16.3200	15.6000	15.6000	0.000%	10,213	-90.064%
2025-06-06	15.2400	15.9432	15.1200	15.6000	+3.175%	5,592	-90.064%
2025-06-05	15.3600	16.0800	15.0000	15.1200	-2.326%	14,164	-89.749%
2025-06-04	15.1200	15.7200	14.7600	15.4800	+1.575%	10,055	-89.987%
2025-06-03	15.4800	15.9600	14.5104	15.2400	+3.252%	42,956	-89.829%
2025-06-02	14.2800	15.1200	14.2800	14.7600	+4.237%	12,476	-89.499%
2025-05-30	14.6400	14.6400	13.9200	14.1600	-2.479%	5,888	-89.054%
2025-05-29	14.4000	14.6400	13.9200	14.5200	+0.833%	7,416	-89.325%
2025-05-28	13.8000	14.4000	13.3356	14.4000	-5.512%	117,640	-89.236%
2025-05-27	15.3600	15.7200	15.1200	15.2400	-0.781%	4,107	-89.829%
2025-05-23	14.5200	15.4800	14.1612	15.3600	+5.785%	8,726	-89.909%
2025-05-22	14.8800	15.0192	13.8000	14.5200	-2.024%	11,171	-89.325%
2025-05-21	15.8400	16.3200	14.4000	14.8200	-8.519%	19,482	-89.541%
2025-05-20	15.3600	16.3212	15.2400	16.2000	-0.735%	13,110	-90.432%
2025-05-19	15.4800	16.5600	14.0400	16.3200	+4.615%	226,373	-90.502%
2025-05-16	15.2400	16.1964	14.5260	15.6000	+3.175%	237,272	-90.064%
2025-05-15	15.7200	16.0200	14.4036	15.1200	-3.817%	8,136	-89.749%
2025-05-14	17.4000	17.5200	15.6000	15.7200	-8.135%	13,257	-90.140%
2025-05-13	16.4400	17.8404	16.0800	17.1120	+5.240%	4,908	-90.942%
2025-05-12	15.4800	16.4400	15.4200	16.2600	+5.859%	4,592	-90.467%
2025-05-09	15.2400	15.4800	14.7600	15.3600	+0.787%	1,952	-89.909%
2025-05-08	15.3600	15.3600	14.8800	15.2400	+4.959%	1,043	-89.829%
2025-05-07	14.7600	15.0000	14.4000	14.5200	0.000%	2,118	-89.325%
2025-05-06	15.1200	15.2976	14.4000	14.5200	-6.202%	5,436	-89.325%
2025-05-05	15.4800	15.6000	14.8800	15.4800	0.000%	1,368	-89.987%
2025-05-02	16.0800	16.0800	15.0072	15.4800	+0.781%	4,337	-89.987%
2025-05-01	15.6000	16.0800	14.7576	15.3600	-3.030%	3,387	-89.909%
2025-04-30	16.5600	16.5600	14.8392	15.8400	-2.941%	4,758	-90.215%
2025-04-29	16.6800	16.8000	15.8412	16.3200	+0.741%	1,931	-90.502%
2025-04-28	16.5600	16.5600	15.7200	16.2000	-2.174%	2,952	-90.432%
2025-04-25	16.5600	16.8000	16.2000	16.5600	+3.386%	3,802	-90.640%
2025-04-24	15.4800	17.0400	15.4800	16.0176	+3.473%	5,701	-90.323%
2025-04-23	14.8800	16.8000	14.7600	15.4800	+4.878%	12,768	-89.987%
2025-04-22	15.2400	15.2400	13.8000	14.7600	+3.361%	3,463	-89.499%
2025-04-21	14.0400	14.8800	13.6680	14.2800	+1.709%	4,840	-89.146%
2025-04-17	14.4000	14.6388	13.6800	14.0400	-4.878%	3,166	-88.960%
2025-04-16	15.3600	15.3600	14.2800	14.7600	-1.022%	1,959	-89.499%
2025-04-15	15.2400	15.4800	14.8800	14.9124	-2.150%	1,572	-89.606%
2025-04-14	15.0000	15.5988	14.6400	15.2400	+1.600%	2,335	-89.829%
2025-04-11	14.0400	15.1200	14.0400	15.0000	+6.838%	2,272	-89.667%
2025-04-10	14.4000	14.7180	13.6800	14.0400	-3.306%	2,685	-88.960%
2025-04-09	13.0800	14.8812	12.1200	14.5200	+12.037%	7,837	-89.325%
2025-04-08	13.8000	14.7600	12.8412	12.9600	-6.087%	4,446	-88.040%
2025-04-07	14.0400	14.8800	13.2588	13.8000	-4.959%	6,149	-88.768%
2025-04-04	15.2400	15.2400	13.3200	14.5200	-5.469%	11,487	-89.325%
2025-04-03	15.9600	16.3188	15.2400	15.3600	-5.882%	4,290	-89.909%
2025-04-02	15.7200	16.7352	15.0024	16.3200	+3.817%	7,291	-90.502%
2025-04-01	16.3200	16.6800	15.7200	15.7200	-5.755%	6,836	-90.140%
2025-03-31	16.9200	17.5200	16.4400	16.6800	-5.442%	8,592	-90.707%
2025-03-28	19.2000	19.2000	16.8000	17.6400	-8.125%	11,709	-91.213%
2025-03-27	19.6800	19.6800	18.8400	19.2000	-1.235%	6,426	-91.927%
2025-03-26	19.9200	19.9200	18.6000	19.4400	-2.994%	8,365	-92.027%
2025-03-25	20.8800	21.0000	19.9200	20.0400	-4.571%	3,142	-92.265%
2025-03-24	20.8800	21.2400	20.4000	21.0000	+0.575%	3,646	-92.619%
2025-03-21	21.4800	21.4800	19.4412	20.8800	+0.578%	8,129	-92.577%
2025-03-20	21.2400	21.4800	20.6400	20.7600	0.000%	3,186	-92.534%
2025-03-19	20.2800	21.6000	19.8000	20.7600	+2.367%	5,114	-92.534%
2025-03-18	21.0000	21.3636	19.9560	20.2800	-3.429%	5,288	-92.357%
2025-03-17	21.3600	22.2000	20.6400	21.0000	+1.156%	5,680	-92.619%
2025-03-14	20.2800	21.3600	19.5600	20.7600	+5.488%	7,153	-92.534%
2025-03-13	19.3200	20.1588	19.3200	19.6800	+1.863%	2,778	-92.124%
2025-03-12	21.1200	21.3444	19.3200	19.3200	-5.294%	5,481	-91.977%
2025-03-11	20.5200	21.3168	19.2240	20.4000	-1.163%	8,371	-92.402%
2025-03-10	21.8400	21.8400	20.0400	20.6400	-5.495%	11,358	-92.490%
2025-03-07	23.1600	23.9304	21.1800	21.8400	-5.208%	13,800	-92.903%
2025-03-06	24.2400	24.4200	20.8812	23.0400	-8.571%	37,300	-93.273%
2025-03-05	26.1600	26.2284	24.4800	25.2000	-0.943%	22,564	-93.849%
2025-03-04	30.1200	30.4800	25.3200	25.4400	-18.462%	42,317	-93.907%
2025-03-03	29.0400	35.0400	28.8000	31.2000	-7.143%	100,896	-95.032%
2025-02-28	29.7600	37.2000	28.0884	33.6000	+32.075%	1,016,446	-95.387%
2025-02-27	26.6400	27.9600	24.0000	25.4400	-7.826%	197,467	-93.907%
2025-02-26	36.8400	54.0000	25.4400	27.6000	+94.915%	11,285,100	-94.384%
2025-02-25	16.4400	17.7600	13.5600	14.1600	-13.869%	573,547	-89.054%
2025-02-24	16.6800	17.2800	15.9600	16.4400	+0.735%	9,634	-90.572%
2025-02-21	16.4400	16.8000	16.0800	16.3200	-0.730%	17,253	-90.502%
2025-02-20	18.0000	18.1440	15.1200	16.4400	-9.272%	47,443	-90.572%
2025-02-19	18.6000	19.0356	18.0000	18.1200	-4.430%	27,305	-91.446%
2025-02-18	19.5600	20.0400	18.6000	18.9600	-1.250%	19,486	-91.825%

.dark-mode .JmH6Zl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JmH6Zl{ color: #333333; background-color: white; border: 2px solid #333333; }ENVBEnveric Biosciences, Inc. Common Stockstock NASDAQ

ENVB
Enveric Biosciences, Inc. Common Stock
stock NASDAQ