Enveric Biosciences, Inc. (ENVB) NASDAQ

2.22

-0.04(-1.77%)

Updated at June 02 04:00PM

Currency In USD

ENVB Historical Return

If you invested $1000 in Enveric Biosciences, Inc. (ENVB) 10 years ago, it would be worth $0 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.1, while $1000 invested 1 year ago would be worth $145.67. This corresponds to total returns of -100%, -99.99%, -85.43%, respectively, with annualized returns of -77.21%, -84.02%, -85.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENVB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.33	2.22	2.22	2.35	2.2	87,821
June 01, 2026	2.29	2.26	2.26	2.31	2.25	62,206
May 29, 2026	2.32	2.3	2.3	2.41	2.23	97,374
May 28, 2026	2.15	2.32	2.32	2.35	2.15	131,018
May 27, 2026	2.23	2.14	2.14	2.24	2.13	81,300
May 26, 2026	2.25	2.23	2.23	2.37	2.21	102,014
May 22, 2026	2.22	2.21	2.21	2.36	2.16	115,305
May 21, 2026	2.16	2.22	2.22	2.22	2.06	117,225
May 20, 2026	2.06	2.2	2.2	2.25	2.05	126,070
May 19, 2026	1.99	2.11	2.11	2.14	1.86	914,941
May 18, 2026	2.2	2.15	2.15	2.36	2.12	124,543
May 15, 2026	2.24	2.25	2.25	2.28	2.17	134,707
May 14, 2026	2.42	2.29	2.29	2.53	2.29	170,286
May 13, 2026	2.52	2.44	2.44	2.64	2.43	268,231
May 12, 2026	2.71	2.52	2.52	2.87	2.51	201,917
May 11, 2026	2.74	2.81	2.81	2.99	2.68	210,274
May 08, 2026	3.16	2.85	2.85	3.18	2.82	280,038
May 07, 2026	3.22	3.17	3.17	3.36	3.1	366,357
May 06, 2026	3.4	3.18	3.18	3.5	3.06	443,439
May 05, 2026	3.49	3.48	3.48	4.12	3.39	1.39M
May 04, 2026	3.79	3.41	3.41	3.83	3.37	401,902
May 01, 2026	3.74	3.99	3.99	4.6	3.7	598,748
April 30, 2026	3.33	3.95	3.95	4.17	3.2	2.95M
April 29, 2026	5.57	5.16	5.16	5.73	4.99	596,299
April 28, 2026	5.27	5.32	5.32	5.79	4.91	1.27M
April 27, 2026	4.79	5.1	5.1	6.5	4.72	4.92M
April 24, 2026	4.09	5.04	5.04	7.88	4.04	41.77M
April 23, 2026	3.56	4.02	4.02	4.45	3.56	2.08M
April 22, 2026	3.3	3.6	3.6	3.88	3.26	1.95M
April 21, 2026	3.43	3.37	3.37	3.56	2.99	4.47M
April 20, 2026	4.2	3.65	3.65	5.43	3.5	157.57M
April 17, 2026	1.96	1.82	1.82	1.96	1.71	1.14M
April 16, 2026	1.96	2.35	2.35	3.08	1.96	10.94M
April 15, 2026	1.98	2.03	2.03	2.03	1.95	35,821
April 14, 2026	2.03	1.95	1.95	2.03	1.95	21,463
April 13, 2026	2.01	1.97	1.97	2.01	1.96	11,912
April 10, 2026	2.02	1.96	1.96	2.05	1.96	19,958
April 09, 2026	1.97	2.04	2.04	2.05	1.94	11,235
April 08, 2026	1.97	1.96	1.96	2.04	1.95	17,190
April 07, 2026	2.01	1.95	1.95	2.01	1.86	10,772
April 06, 2026	2.1	1.99	1.99	2.1	1.97	21,627
April 02, 2026	2.1	2.03	2.03	2.1	1.95	46,121
April 01, 2026	1.95	2.14	2.14	2.2	1.95	74,110
March 31, 2026	1.91	1.94	1.94	2.03	1.81	70,612
March 30, 2026	1.82	1.79	1.79	1.83	1.75	29,170
March 27, 2026	1.85	1.88	1.88	1.95	1.84	26,146
March 26, 2026	1.93	1.86	1.86	1.95	1.86	16,251
March 25, 2026	1.99	1.97	1.97	2.05	1.96	21,254
March 24, 2026	1.99	1.95	1.95	1.99	1.95	6,414
March 23, 2026	2	2	2	2.02	1.94	11,637
March 20, 2026	1.96	2.04	2.04	2.04	1.93	58,439
March 19, 2026	1.96	1.96	1.96	1.99	1.92	29,542
March 18, 2026	1.97	2.01	2.01	2.04	1.96	17,715
March 17, 2026	1.97	2	2	2.06	1.97	21,489
March 16, 2026	1.99	1.99	1.99	2.05	1.91	44,845
March 13, 2026	1.94	1.9	1.9	1.99	1.86	22,428
March 12, 2026	1.97	1.92	1.92	1.97	1.88	17,788
March 11, 2026	1.97	1.97	1.97	1.98	1.91	40,003
March 10, 2026	2.02	1.98	1.98	2.03	1.95	53,273
March 09, 2026	1.93	1.99	1.99	1.99	1.82	41,813