Ensysce Biosciences, Inc. (ENSC) NASDAQ

0.27

-0.0107(-3.82%)

Updated at June 02 03:49PM

Currency In USD

ENSC Historical Return

If you invested $1000 in Ensysce Biosciences, Inc. (ENSC) since IPO date, it would be worth $0.01 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.01, while $1000 invested 1 year ago would be worth $119.91. This corresponds to total returns of -100%, -100%, -88.01%, respectively, with annualized returns of -76.09%, -91.11%, -88.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENSC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	0.28	0.28	0.28	0.29	0.27	979,898
May 29, 2026	0.3	0.28	0.28	0.3	0.27	843,381
May 28, 2026	0.29	0.3	0.3	0.31	0.28	450,740
May 27, 2026	0.29	0.3	0.3	0.3	0.27	511,888
May 26, 2026	0.31	0.31	0.31	0.32	0.3	581,337
May 22, 2026	0.31	0.32	0.32	0.32	0.3	674,889
May 21, 2026	0.31	0.32	0.32	0.32	0.28	705,220
May 20, 2026	0.3	0.31	0.31	0.32	0.27	1.12M
May 19, 2026	0.3	0.3	0.3	0.3	0.27	748,513
May 18, 2026	0.25	0.32	0.32	0.32	0.24	1.97M
May 15, 2026	0.28	0.28	0.28	0.29	0.25	838,483
May 14, 2026	0.27	0.28	0.28	0.28	0.23	1.65M
May 13, 2026	0.3	0.29	0.29	0.31	0.28	1.88M
May 12, 2026	0.33	0.32	0.32	0.36	0.32	3.4M
May 11, 2026	0.38	0.38	0.38	0.4	0.3	88.14M
May 08, 2026	0.38	0.35	0.35	0.38	0.34	216,412
May 07, 2026	0.4	0.37	0.37	0.4	0.37	224,823
May 06, 2026	0.4	0.39	0.39	0.43	0.39	105,336
May 05, 2026	0.42	0.4	0.4	0.44	0.4	159,128
May 04, 2026	0.42	0.42	0.42	0.43	0.38	311,444
May 01, 2026	0.38	0.39	0.39	0.39	0.34	369,508
April 30, 2026	0.36	0.37	0.37	0.39	0.36	115,140
April 29, 2026	0.39	0.36	0.36	0.39	0.36	250,439
April 28, 2026	0.4	0.38	0.38	0.4	0.37	134,047
April 27, 2026	0.4	0.38	0.38	0.41	0.35	570,219
April 24, 2026	0.44	0.41	0.41	0.44	0.41	261,010
April 23, 2026	0.44	0.42	0.42	0.44	0.4	261,152
April 22, 2026	0.45	0.43	0.43	0.46	0.42	223,676
April 21, 2026	0.49	0.45	0.45	0.49	0.44	287,404
April 20, 2026	0.51	0.48	0.48	0.51	0.47	206,397
April 17, 2026	0.51	0.5	0.5	0.54	0.49	273,803
April 16, 2026	0.54	0.51	0.51	0.54	0.48	206,705
April 15, 2026	0.52	0.54	0.54	0.54	0.5	98,392
April 14, 2026	0.54	0.52	0.52	0.56	0.5	201,514
April 13, 2026	0.47	0.55	0.55	0.6	0.45	567,521
April 10, 2026	0.49	0.46	0.46	0.5	0.46	180,458
April 09, 2026	0.5	0.48	0.48	0.51	0.46	243,195
April 08, 2026	0.56	0.5	0.5	0.57	0.49	289,279
April 07, 2026	0.55	0.58	0.58	0.6	0.53	410,600
April 06, 2026	0.58	0.56	0.56	0.58	0.53	234,820
April 02, 2026	0.54	0.61	0.61	0.61	0.52	207,830
April 01, 2026	0.53	0.55	0.55	0.57	0.53	214,241
March 31, 2026	0.5	0.54	0.54	0.56	0.49	415,082
March 30, 2026	0.54	0.51	0.51	0.54	0.5	171,268
March 27, 2026	0.54	0.53	0.53	0.56	0.48	351,059
March 26, 2026	0.54	0.55	0.55	0.55	0.52	165,917
March 25, 2026	0.55	0.56	0.56	0.58	0.54	168,873
March 24, 2026	0.57	0.55	0.55	0.57	0.53	164,821
March 23, 2026	0.57	0.59	0.59	0.59	0.52	422,519
March 20, 2026	0.56	0.58	0.58	0.6	0.53	571,510
March 19, 2026	0.59	0.57	0.57	0.61	0.52	1.35M
March 18, 2026	0.48	0.63	0.63	0.65	0.45	6.33M
March 17, 2026	0.43	0.48	0.48	0.48	0.43	293,552
March 16, 2026	0.42	0.43	0.43	0.44	0.4	320,255
March 13, 2026	0.45	0.41	0.41	0.46	0.41	278,220
March 12, 2026	0.45	0.43	0.43	0.46	0.42	320,698
March 11, 2026	0.49	0.46	0.46	0.5	0.43	644,080
March 10, 2026	0.52	0.49	0.49	0.53	0.49	532,691
March 09, 2026	0.53	0.54	0.54	0.55	0.51	377,733
March 06, 2026	0.51	0.55	0.55	0.55	0.49	709,452