Ensysce Biosciences, Inc. - ENSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2.07	2.05	2.05	2.12	2.03	74,452
August 21, 2025	2.03	2.07	2.07	2.09	2.01	27,100
August 20, 2025	2.03	2.07	2.07	2.08	2	49,406
August 19, 2025	2.1	2.03	2.03	2.12	2.02	72,200
August 18, 2025	2.06	2.13	2.13	2.13	2.04	60,400
August 15, 2025	2.1	2.05	2.05	2.11	2.02	112,418
August 14, 2025	2.12	2.06	2.06	2.16	2.06	99,921
August 13, 2025	2.09	2.15	2.15	2.15	2.09	212,001
August 12, 2025	2.01	2.09	2.09	2.13	1.99	197,298
August 11, 2025	2.14	2.08	2.08	2.16	2.07	221,200
August 08, 2025	2.1	2.18	2.18	2.25	2.05	118,055
August 07, 2025	2.1	2.08	2.08	2.16	2.04	127,000
August 06, 2025	2.22	2.12	2.12	2.22	2.1	141,249
August 05, 2025	2.13	2.23	2.23	2.28	2.06	230,223
August 04, 2025	2.01	2.15	2.15	2.19	2	316,035
August 01, 2025	2.06	2.05	2.05	2.17	1.98	424,324
July 31, 2025	2.3	2.09	2.09	2.37	1.95	14.99M
July 30, 2025	2.15	2.08	2.08	2.19	2.02	66,450
July 29, 2025	2.29	2.2	2.2	2.29	2.14	51,700
July 28, 2025	2.24	2.29	2.29	2.31	2.22	57,310
July 25, 2025	2.2	2.24	2.24	2.36	2.18	101,308
July 24, 2025	2.25	2.2	2.2	2.26	2.19	23,200
July 23, 2025	2.14	2.23	2.23	2.27	2.08	59,429
July 22, 2025	2.16	2.2	2.2	2.25	2.1	95,588
July 21, 2025	2.17	2.17	2.17	2.19	2.1	60,245
July 18, 2025	2.15	2.13	2.13	2.17	2.07	77,100
July 17, 2025	2.17	2.16	2.16	2.17	2.11	54,202
July 16, 2025	2.13	2.16	2.16	2.18	2.05	248,437
July 15, 2025	2.3	2.11	2.11	2.3	2.05	102,200
July 14, 2025	2.19	2.2	2.2	2.31	2.13	216,493
July 11, 2025	2.09	2.16	2.16	2.4	2	187,400
July 10, 2025	2.22	2.09	2.09	2.25	1.97	167,335
July 09, 2025	2.19	2.24	2.24	2.29	2.19	47,400
July 08, 2025	2.24	2.17	2.17	2.33	2.09	124,729
July 07, 2025	2.31	2.31	2.31	2.4	2.22	129,087
July 03, 2025	2.25	2.31	2.31	2.33	2.25	9,700
July 02, 2025	2.24	2.27	2.27	2.34	2.21	38,091
July 01, 2025	2.25	2.24	2.24	2.3	2.15	41,241
June 30, 2025	2.28	2.23	2.23	2.28	2.2	20,889
June 27, 2025	2.28	2.24	2.24	2.28	2.16	34,849
June 26, 2025	2.18	2.22	2.22	2.24	2.15	24,805
June 25, 2025	2.16	2.18	2.18	2.2	2.15	16,718
June 24, 2025	2.12	2.2	2.2	2.3	2.12	88,453
June 23, 2025	2.03	2.13	2.13	2.15	2.03	49,200
June 20, 2025	2.07	2.02	2.02	2.12	2.02	43,338
June 18, 2025	2.1	2.13	2.13	2.14	2.07	30,388
June 17, 2025	2.09	2.08	2.08	2.14	2.05	14,161
June 16, 2025	2.15	2.15	2.15	2.15	2.06	48,700
June 13, 2025	2.06	2.07	2.07	2.14	2.05	46,754
June 12, 2025	2.09	2.14	2.14	2.17	2.04	53,530
June 11, 2025	2.1	2.07	2.07	2.15	1.99	129,698
June 10, 2025	2.3	2.04	2.04	2.32	2.02	240,130
June 09, 2025	2.42	2.33	2.33	2.47	2.26	79,868
June 06, 2025	2.35	2.38	2.38	2.52	2.29	80,843
June 05, 2025	2.35	2.34	2.34	2.47	2.26	205,100
June 04, 2025	2.18	2.38	2.38	2.57	2.12	3.31M
June 03, 2025	2.2	2.3	2.3	2.33	2.2	46,132
June 02, 2025	2.23	2.22	2.22	2.29	2.18	24,890
May 30, 2025	2.26	2.22	2.22	2.28	2.16	34,092
May 29, 2025	2.24	2.19	2.19	2.24	2.13	37,866

Ensysce Biosciences, Inc. (ENSC) NASDAQ