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 August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.01, while $1000 invested 1 year ago would be worth $117.67. This corresponds to total returns of -100%, -100%, -88.23%, respectively, with annualized returns of -75.55%, -89.46%, -88.23%.

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
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
June 12, 2026	0.26	0.25	0.25	0.26	0.25	541,361
June 11, 2026	0.25	0.26	0.26	0.27	0.25	1.32M
June 10, 2026	0.25	0.25	0.25	0.27	0.24	1.16M
June 09, 2026	0.25	0.25	0.25	0.26	0.24	1.11M
June 08, 2026	0.26	0.25	0.25	0.26	0.24	893,389
June 05, 2026	0.26	0.25	0.25	0.26	0.24	0
June 04, 2026	0.28	0.3	0.3	0.31	0.26	3.24M
June 03, 2026	0.26	0.27	0.27	0.28	0.25	821,872
June 02, 2026	0.28	0.26	0.26	0.28	0.26	654,998
June 01, 2026	0.28	0.28	0.28	0.29	0.27	979,898
May 29, 2026	0.3	0.28	0.28	0.3	0.27	843,381
May 28, 2026	0.29	0.3	0.3	0.31	0.28	450,740
May 27, 2026	0.29	0.3	0.3	0.3	0.27	511,888
May 26, 2026	0.31	0.31	0.31	0.32	0.3	581,337
May 22, 2026	0.31	0.32	0.32	0.32	0.3	674,889
May 21, 2026	0.31	0.32	0.32	0.32	0.28	705,220
May 20, 2026	0.3	0.31	0.31	0.32	0.27	1.12M
May 19, 2026	0.3	0.3	0.3	0.3	0.27	748,513
May 18, 2026	0.25	0.32	0.32	0.32	0.24	1.97M
May 15, 2026	0.28	0.28	0.28	0.29	0.25	838,483
May 14, 2026	0.27	0.28	0.28	0.28	0.23	1.65M
May 13, 2026	0.3	0.29	0.29	0.31	0.28	1.88M
May 12, 2026	0.33	0.32	0.32	0.36	0.32	3.4M
May 11, 2026	0.38	0.38	0.38	0.4	0.3	88.14M
May 08, 2026	0.38	0.35	0.35	0.38	0.34	216,412
May 07, 2026	0.4	0.37	0.37	0.4	0.37	224,823
May 06, 2026	0.4	0.39	0.39	0.43	0.39	105,336
May 05, 2026	0.42	0.4	0.4	0.44	0.4	159,128