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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.62	1.63	1.63	1.67	1.55	29,800
December 03, 2025	1.57	1.59	1.59	1.59	1.46	49,033
December 02, 2025	1.65	1.57	1.57	1.69	1.55	73,956
December 01, 2025	1.73	1.64	1.64	1.85	1.64	48,200
November 28, 2025	1.8	1.77	1.77	1.81	1.74	51,389
November 26, 2025	1.7	1.77	1.77	1.8	1.68	90,128
November 25, 2025	1.62	1.7	1.7	1.72	1.62	25,699
November 24, 2025	1.59	1.67	1.67	1.69	1.53	57,176
November 21, 2025	1.62	1.59	1.59	1.66	1.59	64,800
November 20, 2025	1.8	1.61	1.61	1.85	1.53	344,268
November 19, 2025	1.95	1.83	1.83	1.95	1.78	99,739
November 18, 2025	2.04	1.93	1.93	2.04	1.87	93,900
November 17, 2025	2.01	1.96	1.96	2.16	1.96	195,334
November 14, 2025	2.04	2.06	2.06	2.17	2.03	65,900
November 13, 2025	2.06	2.07	2.07	2.12	2.02	31,600
November 12, 2025	2.05	2.06	2.06	2.17	2.04	68,616
November 11, 2025	2.09	2.04	2.04	2.1	1.95	55,600
November 10, 2025	2.06	2.03	2.03	2.1	2.02	78,500
November 07, 2025	2.06	2.06	2.06	2.12	2.04	52,100
November 06, 2025	2.08	2.07	2.07	2.14	2.04	36,153
November 05, 2025	2.05	2.08	2.08	2.09	2.03	16,936
November 04, 2025	2.07	2.08	2.08	2.14	2.05	104,121
November 03, 2025	2.13	2.15	2.15	2.23	2.09	45,040
October 31, 2025	2.15	2.18	2.18	2.18	2.13	35,300
October 30, 2025	2.09	2.16	2.16	2.17	2.05	36,306
October 29, 2025	2.19	2.09	2.09	2.23	2.04	46,600
October 28, 2025	2.13	2.11	2.11	2.19	2.07	39,612
October 27, 2025	2.22	2.14	2.14	2.26	2.11	44,838
October 24, 2025	2.09	2.23	2.23	2.24	2.09	56,216
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

Ensysce Biosciences, Inc. (ENSC) NASDAQ