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 $0.02 as of September 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 $243. This corresponds to total returns of -100%, -100%, -75.7%, respectively, with annualized returns of -72.91%, -86.61%, -75.7%.

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
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
August 14, 2026	0.34	0.4	0.4	0.47	0.33	18.39M
August 13, 2026	0.38	0.35	0.35	0.38	0.33	0
August 12, 2026	0.43	0.4	0.4	0.43	0.37	0
August 11, 2026	0.43	0.42	0.42	0.51	0.42	0
August 10, 2026	0.46	0.43	0.43	0.47	0.38	4.97M
August 07, 2026	0.48	0.52	0.52	0.55	0.47	0
August 06, 2026	0.63	0.52	0.52	0.98	0.46	491.75M
August 05, 2026	0.32	0.36	0.36	0.4	0.31	7.57M
August 04, 2026	0.43	0.38	0.38	0.48	0.36	179.71M
August 03, 2026	0.25	0.28	0.28	0.29	0.25	97.43M
July 31, 2026	0.25	0.25	0.25	0.26	0.25	278,546
July 30, 2026	0.26	0.26	0.26	0.26	0.25	124,540
July 29, 2026	0.24	0.25	0.25	0.26	0.24	223,389
July 28, 2026	0.27	0.25	0.25	0.27	0.24	262,761
July 27, 2026	0.26	0.26	0.26	0.28	0.26	223,724
July 23, 2026	0.28	0.27	0.27	0.28	0.27	111,372
July 22, 2026	0.28	0.28	0.28	0.29	0.28	130,070
July 21, 2026	0.27	0.29	0.29	0.29	0.26	380,246
July 20, 2026	0.28	0.27	0.27	0.28	0.25	254,805
July 17, 2026	0.28	0.28	0.28	0.29	0.27	192,002
July 16, 2026	0.29	0.28	0.28	0.29	0.27	397,407
July 15, 2026	0.28	0.29	0.29	0.29	0.28	502,344
July 14, 2026	0.26	0.29	0.29	0.31	0.24	18.84M
July 13, 2026	0.27	0.28	0.28	0.28	0.27	211,458
July 10, 2026	0.27	0.27	0.27	0.28	0.26	434,685
July 09, 2026	0.27	0.28	0.28	0.28	0.27	232,036
July 08, 2026	0.28	0.28	0.28	0.28	0.26	373,598
July 07, 2026	0.29	0.28	0.28	0.29	0.27	525,659
July 06, 2026	0.29	0.29	0.29	0.3	0.28	364,491
July 02, 2026	0.3	0.28	0.28	0.3	0.28	297,753
July 01, 2026	0.29	0.3	0.3	0.3	0.29	299,117
June 30, 2026	0.3	0.29	0.29	0.3	0.28	510,665
June 29, 2026	0.3	0.3	0.3	0.31	0.29	578,308
June 26, 2026	0.28	0.3	0.3	0.33	0.28	2.23M
June 25, 2026	0.28	0.28	0.28	0.29	0.27	641,005
June 24, 2026	0.27	0.28	0.28	0.29	0.27	1.39M
June 23, 2026	0.27	0.28	0.28	0.28	0.27	539,868
June 22, 2026	0.27	0.27	0.27	0.28	0.27	934,335
June 18, 2026	0.27	0.27	0.27	0.29	0.26	1.46M
June 17, 2026	0.28	0.27	0.27	0.28	0.26	472,771
June 16, 2026	0.27	0.28	0.28	0.28	0.25	1.32M
June 15, 2026	0.26	0.27	0.27	0.28	0.25	1.69M