Dark

ENVB
Enveric Biosciences, Inc. Common Stock
stock NASDAQ

At Close

May 1, 2026 3:59:30 PM EDT

4.01USD+1.392%(+0.06)599,847

4.01Bid 4.07Ask 0.06Spread

Pre-market

May 1, 2026 9:27:30 AM EDT

3.83USD-3.038%(-0.12)15,045

After-hours

May 1, 2026 4:45:30 PM EDT

3.96USD-1.124%(-0.05)8,826

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	3.8300	4.3800	3.7300	4.0050	+1.392%	599,847	0.000%
2026-04-30	3.3300	4.1699	3.2000	3.9500	-23.450%	2,964,103	+1.392%
2026-04-29	5.5700	5.7300	4.9900	5.1600	-3.008%	628,846	-22.384%
2026-04-28	5.2700	5.7900	4.9100	5.3200	+4.314%	1,291,321	-24.718%
2026-04-27	4.7900	6.5000	4.7200	5.1000	+1.190%	4,908,192	-21.471%
2026-04-24	4.0900	7.8800	4.0400	5.0400	+25.373%	41,943,800	-20.536%
2026-04-23	3.5550	4.4500	3.5550	4.0200	+11.667%	2,210,270	-0.373%
2026-04-22	3.3000	3.8800	3.2550	3.6000	+6.825%	2,122,573	+11.250%
2026-04-21	3.4300	3.5600	2.9900	3.3700	-7.671%	4,528,937	+18.843%
2026-04-20	4.2000	5.4300	3.4950	3.6500	+100.549%	158,703,613	+9.726%
2026-04-17	1.9600	1.9600	1.7100	1.8200	-22.553%	1,164,822	+120.055%
2026-04-16	1.9600	3.0800	1.9600	2.3500	+15.764%	11,342,919	+70.426%
2026-04-15	1.9800	2.0300	1.9500	2.0300	+4.103%	36,322	+97.291%
2026-04-14	2.0340	2.0340	1.9500	1.9500	-1.015%	21,536	+105.385%
2026-04-13	2.0100	2.0100	1.9600	1.9700	+0.357%	12,227	+103.299%
2026-04-10	2.0200	2.0500	1.9630	1.9630	-3.775%	20,669	+104.024%
2026-04-09	1.9700	2.0500	1.9400	2.0400	+4.082%	11,823	+96.324%
2026-04-08	1.9700	2.0400	1.9500	1.9600	+0.513%	20,291	+104.337%
2026-04-07	2.0100	2.0100	1.8590	1.9500	-2.010%	10,773	+105.385%
2026-04-06	2.1000	2.1000	1.9722	1.9900	-1.970%	21,829	+101.256%
2026-04-02	2.1000	2.1000	1.9500	2.0300	-5.140%	47,426	+97.291%
2026-04-01	1.9501	2.2000	1.9501	2.1400	+10.309%	74,276	+87.150%
2026-03-31	1.9100	2.0281	1.8100	1.9400	+8.380%	70,638	+106.443%
2026-03-30	1.8200	1.8300	1.7500	1.7900	-4.787%	29,202	+123.743%
2026-03-27	1.8500	1.9700	1.8400	1.8800	+1.075%	51,417	+113.032%
2026-03-26	1.9300	1.9500	1.8600	1.8600	-5.584%	16,276	+115.323%
2026-03-25	1.9900	2.0499	1.9600	1.9700	+1.026%	21,258	+103.299%
2026-03-24	1.9900	1.9900	1.9454	1.9500	-2.500%	7,854	+105.385%
2026-03-23	2.0000	2.0200	1.9447	2.0000	-1.961%	12,402	+100.250%
2026-03-20	1.9600	2.0400	1.9300	2.0400	+4.082%	58,440	+96.324%
2026-03-19	1.9601	1.9900	1.9200	1.9600	-2.488%	29,571	+104.337%
2026-03-18	1.9700	2.0400	1.9600	2.0100	+0.500%	19,737	+99.254%
2026-03-17	1.9700	2.0600	1.9700	2.0000	+0.503%	22,194	+100.250%
2026-03-16	1.9900	2.0500	1.9100	1.9900	+4.737%	45,117	+101.256%
2026-03-13	1.9398	1.9900	1.8601	1.9000	-1.042%	22,531	+110.789%
2026-03-12	1.9700	1.9700	1.8800	1.9200	-2.538%	18,272	+108.594%
2026-03-11	1.9700	1.9800	1.9050	1.9700	-0.505%	40,580	+103.299%
2026-03-10	2.0200	2.0300	1.9500	1.9800	-0.503%	53,656	+102.273%
2026-03-09	1.9300	1.9900	1.8200	1.9900	+2.314%	42,743	+101.256%
2026-03-06	2.0000	2.0015	1.9000	1.9450	-1.768%	41,157	+105.913%
2026-03-05	2.1000	2.1000	1.9300	1.9800	-5.263%	92,928	+102.273%
2026-03-04	2.0601	2.1500	2.0600	2.0900	-0.476%	61,851	+91.627%
2026-03-03	2.1400	2.1999	2.0400	2.1000	-6.667%	66,276	+90.714%
2026-03-02	2.2000	2.3350	2.1600	2.2500	-4.255%	91,002	+78.000%
2026-02-27	2.2600	2.3500	2.1200	2.3500	+1.293%	68,627	+70.426%
2026-02-26	2.2900	2.3500	2.1700	2.3200	-3.333%	120,409	+72.629%
2026-02-25	2.2000	2.4700	2.1300	2.4000	+9.091%	334,431	+66.875%
2026-02-24	1.9800	2.2200	1.9800	2.2000	+6.796%	120,545	+82.045%
2026-02-23	2.0600	2.0900	1.9800	2.0600	-7.207%	99,967	+94.417%
2026-02-20	2.1100	2.2800	2.0123	2.2200	-8.264%	629,815	+80.405%
2026-02-19	2.4550	2.4700	2.2301	2.4200	+8.036%	17,917,752	+65.496%
2026-02-18	2.1600	2.3600	2.1400	2.2400	+7.692%	103,960	+78.795%
2026-02-17	2.1000	2.1200	1.9800	2.0800	-0.952%	23,715	+92.548%
2026-02-13	2.0000	2.1094	1.9900	2.1000	+3.960%	30,669	+90.714%
2026-02-12	2.1300	2.1600	1.9600	2.0200	-4.265%	34,504	+98.267%
2026-02-11	2.1600	2.1900	2.0200	2.1100	-1.860%	28,193	+89.810%
2026-02-10	2.1300	2.2300	2.1100	2.1500	+1.896%	56,078	+86.279%
2026-02-09	2.3500	2.3700	2.0400	2.1100	-10.970%	79,824	+89.810%
2026-02-06	2.5800	2.5900	2.1400	2.3700	-9.886%	84,345	+68.987%
2026-02-05	2.7500	2.8099	2.5878	2.6300	-7.394%	46,699	+52.281%
2026-02-04	2.9100	2.9344	2.7600	2.8400	-3.729%	42,958	+41.021%
2026-02-03	3.0500	3.0500	2.7750	2.9500	+1.375%	24,697	+35.763%
2026-02-02	2.7400	3.1100	2.7112	2.9100	0.000%	49,351	+37.629%
2026-01-30	3.0200	3.1300	2.9100	2.9100	-5.212%	56,675	+37.629%
2026-01-29	3.4100	3.4100	3.0200	3.0700	-12.034%	201,214	+30.456%
2026-01-28	3.6100	3.6699	3.4000	3.4900	-21.308%	255,018	+14.756%
2026-01-27	4.1950	4.6699	4.1200	4.4350	+6.611%	72,768	-9.696%
2026-01-26	4.0400	4.2700	4.0000	4.1600	-1.655%	23,731	-3.726%
2026-01-23	4.2000	4.3300	4.1900	4.2300	-0.704%	12,477	-5.319%
2026-01-22	4.1400	4.3150	4.0700	4.2600	+2.158%	32,267	-5.986%
2026-01-21	3.7600	4.2000	3.7600	4.1700	+3.218%	39,490	-3.957%
2026-01-20	3.7800	4.1700	3.7800	4.0400	+3.061%	65,026	-0.866%
2026-01-16	4.0000	4.0700	3.8600	3.9200	-3.922%	28,043	+2.168%
2026-01-15	4.0600	4.2400	3.9100	4.0800	-1.687%	55,191	-1.838%
2026-01-14	3.7600	4.2300	3.6650	4.1500	+10.372%	100,406	-3.494%
2026-01-13	3.8200	3.8400	3.6750	3.7600	-1.571%	45,550	+6.516%
2026-01-12	3.9100	3.9450	3.7600	3.8200	-3.535%	81,100	+4.843%
2026-01-09	4.1800	4.1800	3.9501	3.9600	-2.941%	21,798	+1.136%
2026-01-08	4.1500	4.2900	4.0800	4.0800	-1.687%	25,535	-1.838%
2026-01-07	4.0900	4.2000	4.0005	4.1500	+2.723%	18,932	-3.494%
2026-01-06	4.0600	4.0800	3.8300	4.0400	+0.248%	30,587	-0.866%
2026-01-05	3.7100	4.0900	3.7100	4.0300	+9.809%	40,239	-0.620%
2026-01-02	3.6100	3.7500	3.5000	3.6700	+1.102%	43,192	+9.128%
2025-12-31	3.9200	3.9200	3.6000	3.6300	-7.161%	44,896	+10.331%
2025-12-30	3.7600	3.9800	3.7000	3.9100	+5.108%	76,852	+2.430%
2025-12-29	4.2900	4.2950	3.7101	3.7200	-9.489%	224,935	+7.661%
2025-12-26	4.6100	4.6100	4.1100	4.1100	-11.422%	78,180	-2.555%
2025-12-24	4.7400	4.8287	4.6200	4.6400	-0.642%	27,863	-13.685%
2025-12-23	5.1500	5.1500	4.6500	4.6700	-10.878%	75,590	-14.240%
2025-12-22	5.0800	5.3400	5.0396	5.2400	+3.150%	71,654	-23.569%
2025-12-19	4.9500	5.1500	4.9000	5.0800	+0.495%	62,353	-21.161%
2025-12-18	5.6100	5.6800	4.9750	5.0550	-8.590%	93,207	-20.772%
2025-12-17	5.2500	5.7900	5.2000	5.5300	+5.534%	81,966	-27.577%
2025-12-16	4.9800	5.3700	4.8500	5.2400	-2.239%	104,836	-23.569%
2025-12-15	5.1500	5.5499	4.5500	5.3600	-1.289%	203,275	-25.280%
2025-12-12	6.2300	6.2300	5.3500	5.4300	-0.184%	294,050	-26.243%
2025-12-11	8.9700	10.2600	5.0500	5.4400	-47.338%	1,618,353	-26.379%
2025-12-10	11.6600	13.2500	8.6000	10.3300	+74.493%	35,034,700	-61.229%
2025-12-09	6.0400	6.4000	5.7500	5.9200	-2.471%	2,992,298	-32.348%
2025-12-08	6.8800	6.8800	6.0700	6.0700	-10.604%	58,665	-34.020%
2025-12-05	5.9900	6.9910	5.6001	6.7900	+11.129%	114,358	-41.016%
2025-12-04	6.0100	6.4725	5.8800	6.1100	+3.559%	52,348	-34.452%
2025-12-03	5.6100	6.0000	5.6001	5.9000	+1.375%	20,507	-32.119%
2025-12-02	5.6000	5.8700	5.4700	5.8200	+1.748%	13,460	-31.186%
2025-12-01	5.6200	5.8700	5.6200	5.7200	-0.348%	7,313	-29.983%
2025-11-28	5.7300	6.0600	5.7026	5.7400	-0.692%	3,956	-30.226%
2025-11-26	5.9000	6.1000	5.6800	5.7800	-2.694%	21,665	-30.709%
2025-11-25	5.8300	6.0000	5.6515	5.9400	+3.125%	9,679	-32.576%
2025-11-24	5.9400	6.1269	5.7200	5.7600	-3.518%	27,456	-30.469%
2025-11-21	5.8600	6.2000	5.7800	5.9700	+2.051%	34,843	-32.915%
2025-11-20	6.1100	6.5378	5.6500	5.8500	+0.171%	52,819	-31.538%
2025-11-19	5.6700	6.0872	5.6000	5.8400	+2.998%	55,044	-31.421%
2025-11-18	4.9100	5.8100	4.9100	5.6700	+14.085%	69,288	-29.365%
2025-11-17	5.2500	5.5200	4.8800	4.9700	-5.871%	23,013	-19.416%
2025-11-14	5.3400	5.5482	5.2000	5.2800	-3.297%	27,550	-24.148%
2025-11-13	5.8900	5.9751	5.4600	5.4600	-8.696%	22,572	-26.648%
2025-11-12	5.9400	6.1000	5.8415	5.9800	+0.673%	20,144	-33.027%
2025-11-11	5.7600	6.0600	5.7517	5.9400	+2.768%	16,593	-32.576%
2025-11-10	6.0600	6.3755	5.7500	5.7800	-5.401%	42,612	-30.709%
2025-11-07	5.9100	6.3800	5.7500	6.1100	+1.159%	44,757	-34.452%
2025-11-06	7.1700	7.1700	5.8400	6.0400	-16.575%	133,189	-33.692%
2025-11-05	5.7900	7.7400	5.7900	7.2400	+27.018%	305,137	-44.682%
2025-11-04	6.5000	6.6450	5.5200	5.7000	-19.492%	179,962	-29.737%
2025-11-03	5.8000	8.6100	5.6800	7.0800	+24.211%	1,352,952	-43.432%
2025-10-31	6.0000	6.0000	5.6210	5.7000	-7.015%	25,210	-29.737%
2025-10-30	6.7000	6.7000	5.9900	6.1300	-8.507%	37,864	-34.666%
2025-10-29	7.0200	7.2080	6.6500	6.7000	-5.899%	67,770	-40.224%
2025-10-28	7.1800	7.5100	6.6310	7.1200	-3.476%	75,697	-43.750%
2025-10-27	7.3104	7.4388	7.0824	7.3764	-2.118%	33,935	-45.705%
2025-10-24	7.3200	8.0268	7.2936	7.5360	+2.564%	42,447	-46.855%
2025-10-23	7.2000	7.5600	6.8424	7.3476	-8.256%	48,512	-45.492%
2025-10-22	8.2548	8.4000	7.8024	8.0088	-1.636%	21,761	-49.993%
2025-10-21	8.4000	8.4588	7.9200	8.1420	-4.865%	20,639	-50.811%
2025-10-20	9.0000	9.0192	8.4084	8.5584	-6.047%	19,388	-53.204%
2025-10-17	9.6384	9.6384	8.8032	9.1092	-3.680%	23,502	-56.033%
2025-10-16	10.8240	11.3952	8.7600	9.4572	-12.443%	135,807	-57.651%
2025-10-15	9.6000	10.9104	9.5040	10.8012	+24.358%	387,461	-62.921%
2025-10-14	7.6224	9.0000	7.6164	8.6856	+12.078%	57,041	-53.889%
2025-10-13	7.5600	8.1108	7.4400	7.7496	+3.328%	11,136	-48.320%
2025-10-10	8.3160	8.4000	7.5000	7.5000	-11.310%	34,318	-46.600%
2025-10-09	8.5200	8.6700	8.1600	8.4564	+2.532%	37,780	-52.639%
2025-10-08	8.3508	8.3508	8.1600	8.2476	-1.293%	20,527	-51.440%
2025-10-07	8.4000	8.6160	7.9956	8.3556	+0.462%	20,640	-52.068%
2025-10-06	8.3076	8.7324	7.9728	8.3172	+0.101%	21,083	-51.847%
2025-10-03	7.8000	8.7000	7.8000	8.3088	-10.877%	75,356	-51.798%
2025-10-02	8.1516	9.3576	8.1312	9.3228	+17.374%	120,481	-57.041%
2025-10-01	7.8000	7.9428	7.6800	7.9428	+3.519%	23,184	-49.577%
2025-09-30	7.5360	8.1000	7.0800	7.6728	-2.812%	45,034	-47.803%
2025-09-29	7.6128	7.9200	7.2941	7.8948	+8.564%	128,820	-49.270%
2025-09-26	7.2588	7.5396	7.2000	7.2720	-0.623%	20,262	-44.926%
2025-09-25	7.0800	7.4400	7.0224	7.3176	+3.672%	23,120	-45.269%
2025-09-24	7.1400	7.1400	6.8532	7.0584	+1.013%	22,645	-43.259%
2025-09-23	7.1328	7.2000	6.8580	6.9876	+0.052%	19,477	-42.684%
2025-09-22	7.3200	7.3632	6.7284	6.9840	-3.258%	54,397	-42.655%
2025-09-19	7.6800	7.6800	6.7272	7.2192	-4.508%	73,720	-44.523%
2025-09-18	7.9200	7.9366	7.4400	7.5600	-2.612%	39,846	-47.024%
2025-09-17	9.9720	10.1987	7.4232	7.7628	-29.301%	256,804	-48.408%
2025-09-16	11.4000	12.3480	10.3176	10.9800	-2.691%	259,623	-63.525%
2025-09-15	11.6388	11.8800	11.2836	11.2836	-3.052%	4,696	-64.506%
2025-09-12	12.0000	12.0000	11.3868	11.6388	-2.513%	11,017	-65.589%
2025-09-11	11.2800	11.9388	11.2800	11.9388	+8.036%	3,824	-66.454%
2025-09-10	10.6800	11.1564	10.5840	11.0508	+4.612%	5,110	-63.758%
2025-09-09	10.6800	10.6800	10.2840	10.5636	-2.091%	8,840	-62.087%
2025-09-08	10.7688	10.8156	10.2000	10.7892	-1.198%	7,724	-62.880%
2025-09-05	11.9340	12.7020	10.9056	10.9200	-9.901%	14,010	-63.324%
2025-09-04	12.6000	12.6000	12.0000	12.1200	-3.810%	12,644	-66.955%
2025-09-03	13.3200	13.3200	12.2400	12.6000	-3.670%	13,553	-68.214%
2025-09-02	13.2000	13.6272	12.7200	13.0800	-3.540%	21,571	-69.381%
2025-08-29	15.0000	15.1200	13.5600	13.5600	-10.317%	40,686	-70.465%
2025-08-28	17.4000	17.5200	14.4000	15.1200	-13.103%	308,311	-73.512%
2025-08-27	15.8712	17.6400	15.8712	17.4000	+9.088%	20,090	-76.983%
2025-08-26	16.2000	16.8000	15.7200	15.9504	+0.697%	15,783	-74.891%
2025-08-25	14.5200	16.2600	14.1600	15.8400	+8.197%	26,725	-74.716%
2025-08-22	14.1600	14.6400	14.0400	14.6400	+5.008%	5,373	-72.643%
2025-08-21	13.6824	14.2800	13.2000	13.9418	+0.157%	4,929	-71.273%
2025-08-20	13.5600	14.4000	13.5600	13.9200	+1.754%	4,705	-71.228%
2025-08-19	14.0400	14.1600	13.5600	13.6800	-4.202%	7,534	-70.724%
2025-08-18	13.2000	14.5200	12.9600	14.2800	+8.182%	7,897	-71.954%
2025-08-15	13.3200	13.3200	12.8400	13.2000	-0.901%	3,980	-69.659%
2025-08-14	13.3200	13.5408	12.8400	13.3200	0.000%	7,565	-69.932%
2025-08-13	12.8400	13.3200	12.6000	13.3200	+3.738%	4,518	-69.932%
2025-08-12	13.0800	13.1412	12.6000	12.8400	-1.835%	3,791	-68.808%
2025-08-11	13.3200	13.6800	12.8400	13.0800	-1.802%	6,732	-69.381%
2025-08-08	13.9200	13.9200	13.2000	13.3200	0.000%	4,705	-69.932%
2025-08-07	13.6800	13.8000	13.2000	13.3200	-3.478%	10,404	-69.932%
2025-08-06	13.6800	14.4000	13.5600	13.8000	-4.959%	1,742	-70.978%
2025-08-05	13.6800	14.6400	13.5600	14.5200	+5.217%	11,752	-72.417%
2025-08-04	13.8000	13.9200	13.3200	13.8000	0.000%	7,323	-70.978%
2025-08-01	14.7600	14.8104	13.6800	13.8000	-5.738%	13,607	-70.978%
2025-07-31	15.0000	15.1200	14.5200	14.6400	-0.813%	9,172	-72.643%
2025-07-30	14.8800	15.0948	14.5200	14.7600	0.000%	4,041	-72.866%
2025-07-29	15.6000	15.6000	14.5200	14.7600	-2.381%	8,190	-72.866%
2025-07-28	15.9600	15.9600	14.8800	15.1200	-3.817%	6,958	-73.512%
2025-07-25	16.0800	16.0800	15.1800	15.7200	-0.758%	6,905	-74.523%
2025-07-24	16.4400	16.4400	15.7200	15.8400	-3.650%	12,398	-74.716%
2025-07-23	16.4400	16.8000	15.9600	16.4400	-2.837%	57,118	-75.639%
2025-07-22	16.4400	17.5536	15.9600	16.9200	+2.920%	21,541	-76.330%
2025-07-21	16.3200	16.8000	15.9600	16.4400	+3.788%	14,936	-75.639%
2025-07-18	15.4800	16.0800	15.0120	15.8400	+3.125%	13,025	-74.716%
2025-07-17	15.0000	15.4800	14.8800	15.3600	+1.587%	8,555	-73.926%
2025-07-16	14.7600	15.3600	14.4000	15.1200	+2.439%	12,439	-73.512%
2025-07-15	15.4800	15.4800	14.1600	14.7600	-8.209%	89,213	-72.866%
2025-07-14	15.8400	16.0800	15.4836	16.0800	+2.290%	3,402	-75.093%
2025-07-11	16.2000	16.3200	15.6600	15.7200	-2.963%	5,196	-74.523%
2025-07-10	15.9600	16.3788	15.7200	16.2000	0.000%	7,765	-75.278%
2025-07-09	15.7200	16.2000	15.3288	16.2000	+4.651%	7,104	-75.278%
2025-07-08	15.7200	15.7200	15.1212	15.4800	+1.575%	4,562	-74.128%
2025-07-07	15.1200	15.3000	15.0000	15.2400	+0.794%	3,808	-73.720%
2025-07-03	14.8800	15.3600	14.8800	15.1200	+0.800%	2,964	-73.512%
2025-07-02	14.8800	15.1200	14.7600	15.0000	+1.626%	2,891	-73.300%
2025-07-01	14.8800	14.9976	14.4000	14.7600	+1.653%	5,587	-72.866%
2025-06-30	15.0000	15.0000	14.2800	14.5200	-2.419%	9,904	-72.417%
2025-06-27	15.4800	15.8400	14.7660	14.8800	-2.362%	39,068	-73.085%
2025-06-26	14.6400	15.3600	14.6400	15.2400	+2.419%	4,693	-73.720%
2025-06-25	15.0000	15.2400	14.6400	14.8800	-0.800%	5,502	-73.085%
2025-06-24	15.3600	16.2000	14.4012	15.0000	0.000%	25,435	-73.300%
2025-06-23	15.3600	15.6000	14.5584	15.0000	-1.575%	5,047	-73.300%
2025-06-20	15.4800	15.7200	15.1200	15.2400	+0.794%	8,659	-73.720%
2025-06-18	15.0000	15.7200	14.9232	15.1200	+0.800%	10,419	-73.512%
2025-06-17	15.0000	15.4560	14.7600	15.0000	-1.575%	5,451	-73.300%
2025-06-16	15.1200	15.6000	14.7600	15.2400	+4.959%	10,803	-73.720%
2025-06-13	14.5200	14.6400	14.1600	14.5200	-2.419%	8,400	-72.417%
2025-06-12	14.8800	15.1200	14.5200	14.8800	+0.813%	5,317	-73.085%
2025-06-11	14.8800	15.7164	14.7600	14.7600	-3.906%	11,399	-72.866%
2025-06-10	15.4800	15.5400	14.6400	15.3600	-1.538%	65,428	-73.926%
2025-06-09	15.7200	16.3200	15.6000	15.6000	0.000%	10,213	-74.327%
2025-06-06	15.2400	15.9432	15.1200	15.6000	+3.175%	5,592	-74.327%
2025-06-05	15.3600	16.0800	15.0000	15.1200	-2.326%	14,164	-73.512%
2025-06-04	15.1200	15.7200	14.7600	15.4800	+1.575%	10,055	-74.128%
2025-06-03	15.4800	15.9600	14.5104	15.2400	+3.252%	42,956	-73.720%
2025-06-02	14.2800	15.1200	14.2800	14.7600	+4.237%	12,476	-72.866%
2025-05-30	14.6400	14.6400	13.9200	14.1600	-2.479%	5,888	-71.716%
2025-05-29	14.4000	14.6400	13.9200	14.5200	+0.833%	7,416	-72.417%
2025-05-28	13.8000	14.4000	13.3356	14.4000	-5.512%	117,640	-72.188%
2025-05-27	15.3600	15.7200	15.1200	15.2400	-0.781%	4,107	-73.720%
2025-05-23	14.5200	15.4800	14.1612	15.3600	+5.785%	8,726	-73.926%
2025-05-22	14.8800	15.0192	13.8000	14.5200	-2.024%	11,171	-72.417%
2025-05-21	15.8400	16.3200	14.4000	14.8200	-8.519%	19,482	-72.976%
2025-05-20	15.3600	16.3212	15.2400	16.2000	-0.735%	13,110	-75.278%
2025-05-19	15.4800	16.5600	14.0400	16.3200	+4.615%	226,373	-75.460%
2025-05-16	15.2400	16.1964	14.5260	15.6000	+3.175%	237,272	-74.327%
2025-05-15	15.7200	16.0200	14.4036	15.1200	-3.817%	8,136	-73.512%
2025-05-14	17.4000	17.5200	15.6000	15.7200	-8.135%	13,257	-74.523%
2025-05-13	16.4400	17.8404	16.0800	17.1120	+5.240%	4,908	-76.595%
2025-05-12	15.4800	16.4400	15.4200	16.2600	+5.859%	4,592	-75.369%
2025-05-09	15.2400	15.4800	14.7600	15.3600	+0.787%	1,952	-73.926%
2025-05-08	15.3600	15.3600	14.8800	15.2400	+4.959%	1,043	-73.720%
2025-05-07	14.7600	15.0000	14.4000	14.5200	0.000%	2,118	-72.417%
2025-05-06	15.1200	15.2976	14.4000	14.5200	-6.202%	5,436	-72.417%
2025-05-05	15.4800	15.6000	14.8800	15.4800	0.000%	1,368	-74.128%
2025-05-02	16.0800	16.0800	15.0072	15.4800	+0.781%	4,337	-74.128%
2025-05-01	15.6000	16.0800	14.7576	15.3600	-3.030%	3,387	-73.926%
2025-04-30	16.5600	16.5600	14.8392	15.8400	-2.941%	4,758	-74.716%
2025-04-29	16.6800	16.8000	15.8412	16.3200	+0.741%	1,931	-75.460%
2025-04-28	16.5600	16.5600	15.7200	16.2000	-2.174%	2,952	-75.278%
2025-04-25	16.5600	16.8000	16.2000	16.5600	+3.386%	3,802	-75.815%
2025-04-24	15.4800	17.0400	15.4800	16.0176	+3.473%	5,701	-74.996%
2025-04-23	14.8800	16.8000	14.7600	15.4800	+4.878%	12,768	-74.128%
2025-04-22	15.2400	15.2400	13.8000	14.7600	+3.361%	3,463	-72.866%
2025-04-21	14.0400	14.8800	13.6680	14.2800	+1.709%	4,840	-71.954%
2025-04-17	14.4000	14.6388	13.6800	14.0400	-4.878%	3,166	-71.474%
2025-04-16	15.3600	15.3600	14.2800	14.7600	-1.022%	1,959	-72.866%
2025-04-15	15.2400	15.4800	14.8800	14.9124	-2.150%	1,572	-73.143%
2025-04-14	15.0000	15.5988	14.6400	15.2400	+1.600%	2,335	-73.720%
2025-04-11	14.0400	15.1200	14.0400	15.0000	+6.838%	2,272	-73.300%
2025-04-10	14.4000	14.7180	13.6800	14.0400	-3.306%	2,685	-71.474%
2025-04-09	13.0800	14.8812	12.1200	14.5200	+12.037%	7,837	-72.417%
2025-04-08	13.8000	14.7600	12.8412	12.9600	-6.087%	4,446	-69.097%
2025-04-07	14.0400	14.8800	13.2588	13.8000	-4.959%	6,149	-70.978%
2025-04-04	15.2400	15.2400	13.3200	14.5200	-5.469%	11,487	-72.417%
2025-04-03	15.9600	16.3188	15.2400	15.3600	-5.882%	4,290	-73.926%
2025-04-02	15.7200	16.7352	15.0024	16.3200	+3.817%	7,291	-75.460%
2025-04-01	16.3200	16.6800	15.7200	15.7200	-5.755%	6,836	-74.523%
2025-03-31	16.9200	17.5200	16.4400	16.6800	-5.442%	8,592	-75.989%
2025-03-28	19.2000	19.2000	16.8000	17.6400	-8.125%	11,709	-77.296%
2025-03-27	19.6800	19.6800	18.8400	19.2000	-1.235%	6,426	-79.141%
2025-03-26	19.9200	19.9200	18.6000	19.4400	-2.994%	8,365	-79.398%
2025-03-25	20.8800	21.0000	19.9200	20.0400	-4.571%	3,142	-80.015%
2025-03-24	20.8800	21.2400	20.4000	21.0000	+0.575%	3,646	-80.929%
2025-03-21	21.4800	21.4800	19.4412	20.8800	+0.578%	8,129	-80.819%
2025-03-20	21.2400	21.4800	20.6400	20.7600	0.000%	3,186	-80.708%
2025-03-19	20.2800	21.6000	19.8000	20.7600	+2.367%	5,114	-80.708%
2025-03-18	21.0000	21.3636	19.9560	20.2800	-3.429%	5,288	-80.251%
2025-03-17	21.3600	22.2000	20.6400	21.0000	+1.156%	5,680	-80.929%
2025-03-14	20.2800	21.3600	19.5600	20.7600	+5.488%	7,153	-80.708%
2025-03-13	19.3200	20.1588	19.3200	19.6800	+1.863%	2,778	-79.649%
2025-03-12	21.1200	21.3444	19.3200	19.3200	-5.294%	5,481	-79.270%
2025-03-11	20.5200	21.3168	19.2240	20.4000	-1.163%	8,371	-80.368%
2025-03-10	21.8400	21.8400	20.0400	20.6400	-5.495%	11,358	-80.596%
2025-03-07	23.1600	23.9304	21.1800	21.8400	-5.208%	13,800	-81.662%
2025-03-06	24.2400	24.4200	20.8812	23.0400	-8.571%	37,300	-82.617%
2025-03-05	26.1600	26.2284	24.4800	25.2000	-0.943%	22,564	-84.107%
2025-03-04	30.1200	30.4800	25.3200	25.4400	-18.462%	42,317	-84.257%
2025-03-03	29.0400	35.0400	28.8000	31.2000	-7.143%	100,896	-87.163%
2025-02-28	29.7600	37.2000	28.0884	33.6000	+32.075%	1,016,446	-88.080%
2025-02-27	26.6400	27.9600	24.0000	25.4400	-7.826%	197,467	-84.257%
2025-02-26	36.8400	54.0000	25.4400	27.6000	+94.915%	11,285,100	-85.489%
2025-02-25	16.4400	17.7600	13.5600	14.1600	-13.869%	573,547	-71.716%
2025-02-24	16.6800	17.2800	15.9600	16.4400	+0.735%	9,634	-75.639%
2025-02-21	16.4400	16.8000	16.0800	16.3200	-0.730%	17,253	-75.460%
2025-02-20	18.0000	18.1440	15.1200	16.4400	-9.272%	47,443	-75.639%
2025-02-19	18.6000	19.0356	18.0000	18.1200	-4.430%	27,305	-77.897%
2025-02-18	19.5600	20.0400	18.6000	18.9600	-1.250%	19,486	-78.877%
2025-02-14	19.0800	20.4000	18.8400	19.2000	+0.629%	41,700	-79.141%
2025-02-13	18.8400	19.4400	17.8800	19.0800	+0.633%	23,141	-79.009%
2025-02-12	19.4400	20.8800	18.2400	18.9600	-4.242%	52,460	-78.877%
2025-02-11	18.9600	20.4000	17.6820	19.8000	+4.430%	80,898	-79.773%
2025-02-10	19.6800	19.8000	18.6000	18.9600	-4.819%	13,116	-78.877%
2025-02-07	20.2800	20.6400	18.8400	19.9200	-1.190%	20,141	-79.895%
2025-02-06	20.5200	21.0000	18.8400	20.1600	-2.890%	42,462	-80.134%
2025-02-05	20.6400	21.4788	20.0400	20.7600	-0.575%	38,938	-80.708%
2025-02-04	20.7600	21.4800	19.4400	20.8800	-3.867%	163,086	-80.819%
2025-02-03	24.8400	24.9600	19.4400	21.7200	-13.397%	57,354	-81.561%
2025-01-31	28.8000	28.8000	24.0000	25.0800	-46.410%	131,325	-84.031%
2025-01-30	51.3600	57.9600	46.8000	46.8000	-9.302%	139,388	-91.442%
2025-01-29	50.0400	56.1600	46.5660	51.6000	+3.527%	9,904	-92.238%
2025-01-28	54.0000	54.0000	48.6000	49.8420	-9.302%	2,864	-91.965%
2025-01-27	57.6000	59.4000	54.9360	54.9540	-2.616%	3,323	-92.712%
2025-01-24	60.3000	61.1820	55.8900	56.4300	-5.856%	9,154	-92.903%
2025-01-23	59.8500	61.1820	57.9780	59.9400	+0.604%	1,312	-93.318%
2025-01-22	60.3000	63.0000	57.6180	59.5800	-1.926%	1,845	-93.278%
2025-01-21	61.8120	63.0000	59.4000	60.7500	-4.661%	1,528	-93.407%
2025-01-17	63.1800	66.5820	57.9240	63.7200	+1.114%	4,880	-93.715%
2025-01-16	64.8000	66.7800	63.0000	63.0180	-1.933%	43,272	-93.645%
2025-01-15	64.0800	67.2660	63.1080	64.2600	-2.725%	759	-93.768%
2025-01-14	66.4200	70.9200	64.2420	66.0600	-2.186%	1,408	-93.937%
2025-01-13	69.9840	70.2000	65.3400	67.5360	-6.667%	680	-94.070%
2025-01-10	73.7100	75.6000	70.2000	72.3600	-3.342%	810	-94.465%
2025-01-08	73.8000	79.1820	66.6000	74.8620	-17.627%	3,402	-94.650%
2025-01-07	68.3640	96.3000	63.0000	90.8820	+19.503%	15,062	-95.593%
2025-01-06	76.4820	81.0000	73.8180	76.0500	+4.683%	6,959	-94.734%
2025-01-03	74.8800	77.8335	67.0680	72.6480	+3.487%	3,270	-94.487%
2025-01-02	77.4000	77.4000	65.1600	70.2000	+8.817%	19,999	-94.295%
2024-12-31	61.2000	64.7820	60.3000	64.5120	+9.804%	1,526	-93.792%
2024-12-30	63.0000	63.0000	55.7100	58.7520	-5.937%	897	-93.183%
2024-12-27	57.6000	63.9000	55.9800	62.4600	+11.935%	1,490	-93.588%
2024-12-26	56.0160	58.5000	54.6300	55.8000	0.000%	1,164	-92.823%
2024-12-24	54.5400	58.5000	53.1900	55.8000	0.000%	1,805	-92.823%
2024-12-23	56.3580	58.2300	55.6380	55.8000	-4.615%	868	-92.823%
2024-12-20	56.5740	60.5880	56.3400	58.5000	-1.035%	1,123	-93.154%
2024-12-19	60.1200	60.7140	56.5200	59.1120	+0.736%	641	-93.225%
2024-12-18	64.8000	67.1040	58.4820	58.6800	-10.807%	1,231	-93.175%
2024-12-17	64.4400	67.3920	62.1000	65.7900	+1.556%	309	-93.912%
2024-12-16	65.4300	66.5460	63.1440	64.7820	-0.990%	402	-93.818%
2024-12-13	63.0000	67.4820	63.0000	65.4300	+2.294%	303	-93.879%
2024-12-12	66.2400	67.1400	63.0000	63.9630	-0.740%	360	-93.739%
2024-12-11	64.3500	67.1400	61.5960	64.4400	-0.556%	309	-93.785%
2024-12-10	64.8000	67.1400	62.8200	64.8000	+0.279%	629	-93.819%
2024-12-09	61.1640	64.8000	60.0300	64.6200	+9.752%	829	-93.802%
2024-12-06	59.0940	61.1820	57.4200	58.8780	-2.562%	534	-93.198%
2024-12-05	59.3100	61.2000	56.2140	60.4260	+3.835%	856	-93.372%
2024-12-04	59.8140	61.2000	56.7000	58.1940	-1.971%	546	-93.118%
2024-12-03	59.2560	61.0920	58.0140	59.3640	+0.641%	644	-93.253%
2024-12-02	61.1100	63.3960	54.6480	58.9860	-0.727%	5,651	-93.210%
2024-11-29	58.5000	61.5780	58.5000	59.4180	+1.382%	102	-93.260%
2024-11-27	58.1400	60.5340	58.0140	58.6080	-0.428%	250	-93.166%
2024-11-26	58.3740	62.7840	57.1320	58.8600	+1.584%	722	-93.196%
2024-11-25	63.1800	66.0420	57.9420	57.9420	-3.420%	1,855	-93.088%
2024-11-22	61.2000	64.5660	59.4000	59.9940	-1.069%	683	-93.324%
2024-11-21	58.4820	61.1100	54.9180	60.6420	-3.715%	1,551	-93.396%
2024-11-20	63.1800	66.4920	61.7400	62.9820	-1.437%	312	-93.641%
2024-11-19	63.0000	63.9000	61.2000	63.9000	+0.567%	590	-93.732%
2024-11-18	65.8800	66.6180	59.8140	63.5400	-3.288%	1,269	-93.697%
2024-11-15	68.6160	75.5820	64.1520	65.7000	-8.060%	1,873	-93.904%
2024-11-14	73.3860	78.5340	65.3760	71.4600	-2.624%	1,428	-94.395%
2024-11-13	79.5780	79.5780	71.1000	73.3860	-7.781%	1,678	-94.543%
2024-11-12	87.6600	93.6000	76.8420	79.5780	-7.394%	11,822	-94.967%
2024-11-11	84.6000	86.8860	79.2900	85.9320	+1.144%	1,475	-95.339%
2024-11-08	86.4000	94.5000	82.3500	84.9600	-0.632%	2,822	-95.286%
2024-11-07	84.6000	88.9560	81.1980	85.5000	+2.085%	685	-95.316%

.dark-mode .sNWQt5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sNWQt5{ color: #333333; background-color: white; border: 2px solid #333333; }ENVBEnveric Biosciences, Inc. Common Stockstock NASDAQ

ENVB
Enveric Biosciences, Inc. Common Stock
stock NASDAQ