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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	2.19	2.11	2.11	2.19	2.03	98,662
October 22, 2025	2.33	2.1	2.1	2.33	2.04	150,365
October 21, 2025	2.55	2.32	2.32	2.57	2.2	127,780
October 20, 2025	2.4	2.55	2.55	2.66	2.35	204,502
October 17, 2025	2.5	2.38	2.38	2.57	2.34	71,827
October 16, 2025	2.48	2.57	2.57	2.72	2.48	247,678
October 15, 2025	2.47	2.47	2.47	2.48	2.39	67,261
October 14, 2025	2.28	2.47	2.47	2.5	2.25	86,318
October 13, 2025	2.25	2.32	2.32	2.43	2.18	316,938
October 10, 2025	2.3	2.25	2.25	2.35	2.24	104,505
October 09, 2025	2.43	2.33	2.33	2.58	2.26	199,634
October 08, 2025	2.48	2.46	2.46	2.63	2.35	874,319
October 07, 2025	2.5	2.42	2.42	2.5	2.36	64,526
October 06, 2025	2.61	2.43	2.43	2.64	2.35	265,200
October 03, 2025	2.39	2.54	2.54	2.55	2.39	80,616
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

Ensysce Biosciences, Inc. (ENSC) NASDAQ