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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	2.44	2.45	2.45	2.49	2.38	107,229
October 01, 2025	2.32	2.43	2.43	2.47	2.3	111,218
September 30, 2025	2.37	2.37	2.37	2.43	2.22	183,108
September 29, 2025	2.24	2.34	2.34	2.52	2.24	448,200
September 26, 2025	2.21	2.24	2.24	2.3	2.16	93,745
September 25, 2025	2.26	2.26	2.26	2.28	2.17	71,830
September 24, 2025	2.11	2.23	2.23	2.25	2.11	49,490
September 23, 2025	2.14	2.13	2.13	2.29	2.13	64,667
September 22, 2025	2.14	2.19	2.19	2.3	2.12	189,766
September 19, 2025	2.11	2.13	2.13	2.14	2.08	74,300
September 18, 2025	2.11	2.1	2.1	2.14	2.08	35,500
September 17, 2025	2.07	2.1	2.1	2.14	2.07	41,000
September 16, 2025	2.07	2.11	2.11	2.14	2.03	60,114
September 15, 2025	2.12	2.07	2.07	2.12	2.03	98,108
September 12, 2025	2.12	2.11	2.11	2.13	2.07	38,000
September 11, 2025	2.16	2.13	2.13	2.17	2.05	46,418
September 10, 2025	2.14	2.14	2.14	2.19	2.02	60,215
September 09, 2025	2.12	2.12	2.12	2.16	2.07	58,901
September 08, 2025	2.13	2.1	2.1	2.14	2.02	115,645
September 05, 2025	2.15	2.13	2.13	2.17	2.12	29,763
September 04, 2025	2.2	2.15	2.15	2.21	2.1	64,617
September 03, 2025	2.09	2.17	2.17	2.2	2.08	75,700
September 02, 2025	2.05	2.08	2.08	2.12	2.03	44,650
August 29, 2025	2.08	2.09	2.09	2.11	2.04	25,416
August 28, 2025	2.09	2.1	2.1	2.13	2.05	50,701
August 27, 2025	2.06	2.08	2.08	2.13	2.05	50,795
August 26, 2025	2.07	2.06	2.06	2.11	2.05	40,395
August 25, 2025	2.05	2.05	2.05	2.12	2.05	67,300
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

Ensysce Biosciences, Inc. (ENSC) NASDAQ