Ensysce Biosciences, Inc. (ENSC) NASDAQ

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 November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.04, while $1000 invested 1 year ago would be worth $176.47. This corresponds to total returns of -100%, -100%, -82.35%, respectively, with annualized returns of -73.36%, -86.52%, -82.35%.

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
November 10, 2026	0.35	0.36	0.36	0.37	0.34	129,468
November 09, 2026	0.33	0.36	0.36	0.38	0.32	225,707
November 06, 2026	0.36	0.33	0.33	0.36	0.3	430,272
November 05, 2026	0.37	0.36	0.36	0.37	0.33	451,556
November 04, 2026	0.37	0.37	0.37	0.37	0.37	147,338
November 03, 2026	0.39	0.38	0.38	0.4	0.36	509,461
November 02, 2026	0.4	0.38	0.38	0.45	0.38	544,871
October 30, 2026	0.44	0.42	0.42	0.44	0.42	108,457
October 29, 2026	0.45	0.44	0.44	0.47	0.44	176,315
October 28, 2026	0.46	0.45	0.45	0.47	0.44	59,446
October 27, 2026	0.45	0.45	0.45	0.47	0.42	399,813
October 26, 2026	0.46	0.45	0.45	0.49	0.43	293,048
October 23, 2026	0.52	0.47	0.47	0.52	0.47	247,920
October 22, 2026	0.52	0.51	0.51	0.55	0.51	353,197
October 21, 2026	0.49	0.52	0.52	0.53	0.49	290,111
October 20, 2026	0.55	0.5	0.5	0.55	0.5	302,503
October 19, 2026	0.52	0.5	0.5	0.52	0.5	234,288
October 16, 2026	0.59	0.52	0.52	0.59	0.5	490,552
October 15, 2026	0.56	0.6	0.6	0.6	0.55	323,215
October 14, 2026	0.57	0.57	0.57	0.57	0.53	411,005
October 13, 2026	0.54	0.57	0.57	0.62	0.54	1.2M
October 12, 2026	0.51	0.56	0.56	0.56	0.49	1.3M
October 09, 2026	0.48	0.53	0.53	0.55	0.48	2.64M
October 08, 2026	0.44	0.46	0.46	0.47	0.4	1.26M
October 07, 2026	0.44	0.43	0.43	0.44	0.42	195,065
October 06, 2026	0.42	0.43	0.43	0.44	0.41	540,006
October 05, 2026	0.39	0.42	0.42	0.44	0.39	592,621
October 02, 2026	0.41	0.4	0.4	0.43	0.39	173,058
October 01, 2026	0.42	0.4	0.4	0.42	0.4	198,110
September 30, 2026	0.41	0.42	0.42	0.43	0.41	348,438
September 29, 2026	0.4	0.42	0.42	0.43	0.4	167,684
September 28, 2026	0.41	0.4	0.4	0.42	0.4	207,275
September 25, 2026	0.41	0.41	0.41	0.42	0.41	140,702
September 24, 2026	0.43	0.4	0.4	0.43	0.4	309,512
September 23, 2026	0.43	0.41	0.41	0.44	0.41	359,601
September 22, 2026	0.42	0.43	0.43	0.44	0.42	199,755
September 21, 2026	0.45	0.42	0.42	0.45	0.42	536,857
September 18, 2026	0.45	0.46	0.46	0.46	0.44	493,620
September 17, 2026	0.45	0.45	0.45	0.47	0.44	391,104
September 16, 2026	0.45	0.45	0.45	0.46	0.43	381,871
September 15, 2026	0.48	0.45	0.45	0.48	0.44	313,923
September 11, 2026	0.51	0.49	0.49	0.52	0.48	559,693
September 10, 2026	0.48	0.52	0.52	0.53	0.47	926,163
September 09, 2026	0.48	0.47	0.47	0.5	0.47	664,440
September 08, 2026	0.47	0.47	0.47	0.5	0.4	1.45M
September 04, 2026	0.44	0.46	0.46	0.46	0.41	528,552
September 03, 2026	0.44	0.44	0.44	0.45	0.43	0
September 02, 2026	0.4	0.44	0.44	0.45	0.38	1.39M
September 01, 2026	0.38	0.39	0.39	0.39	0.38	201,716
August 31, 2026	0.39	0.39	0.39	0.41	0.39	515,242
August 28, 2026	0.4	0.4	0.4	0.41	0.39	486,538
August 27, 2026	0.4	0.4	0.4	0.41	0.39	561,207
August 26, 2026	0.41	0.41	0.41	0.42	0.39	735,615
August 25, 2026	0.36	0.4	0.4	0.42	0.36	0
August 24, 2026	0.37	0.36	0.36	0.37	0.35	0
August 21, 2026	0.37	0.37	0.37	0.37	0.36	745,500
August 20, 2026	0.38	0.38	0.38	0.39	0.36	901,003
August 19, 2026	0.37	0.39	0.39	0.39	0.37	0
August 18, 2026	0.39	0.39	0.39	0.4	0.36	0
August 17, 2026	0.38	0.38	0.38	0.42	0.36	2.53M