Enveric Biosciences, Inc. - ENVB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.8	0.76	0.76	0.8	0.73	282,027
October 16, 2025	0.9	0.79	0.79	0.95	0.73	1.63M
October 15, 2025	0.8	0.9	0.9	0.91	0.79	4.65M
October 14, 2025	0.64	0.72	0.72	0.75	0.63	650,611
October 13, 2025	0.63	0.65	0.65	0.68	0.62	133,628
October 10, 2025	0.69	0.63	0.63	0.7	0.63	411,817
October 09, 2025	0.71	0.7	0.7	0.72	0.68	453,400
October 08, 2025	0.7	0.69	0.69	0.7	0.68	246,320
October 07, 2025	0.7	0.7	0.7	0.72	0.67	247,700
October 06, 2025	0.69	0.69	0.69	0.73	0.66	253,001
October 03, 2025	0.65	0.69	0.69	0.73	0.65	904,268
October 02, 2025	0.68	0.78	0.78	0.78	0.68	1.45M
October 01, 2025	0.65	0.66	0.66	0.66	0.64	278,207
September 30, 2025	0.63	0.64	0.64	0.68	0.59	540,411
September 29, 2025	0.63	0.66	0.66	0.66	0.61	1.55M
September 26, 2025	0.6	0.61	0.61	0.63	0.6	243,145
September 25, 2025	0.59	0.61	0.61	0.62	0.59	270,242
September 24, 2025	0.6	0.59	0.59	0.6	0.57	271,740
September 23, 2025	0.59	0.58	0.58	0.6	0.57	233,729
September 22, 2025	0.61	0.58	0.58	0.61	0.56	652,800
September 19, 2025	0.64	0.6	0.6	0.64	0.56	884,642
September 18, 2025	0.65	0.63	0.63	0.66	0.62	454,981
September 17, 2025	0.83	0.65	0.65	0.85	0.62	3.02M
September 16, 2025	0.95	0.92	0.92	1.03	0.86	3.12M
September 15, 2025	0.97	0.94	0.94	0.99	0.94	56,346
September 12, 2025	1	0.97	0.97	1	0.95	132,204
September 11, 2025	0.94	0.99	0.99	0.99	0.94	45,891
September 10, 2025	0.89	0.92	0.92	0.93	0.88	61,319
September 09, 2025	0.89	0.88	0.88	0.89	0.86	106,100
September 08, 2025	0.9	0.9	0.9	0.9	0.85	92,692
September 05, 2025	0.99	0.91	0.91	1.06	0.91	161,996
September 04, 2025	1.05	1.01	1.01	1.05	1	151,722
September 03, 2025	1.11	1.05	1.05	1.11	1.02	162,634
September 02, 2025	1.1	1.09	1.09	1.14	1.06	258,847
August 29, 2025	1.25	1.13	1.13	1.26	1.13	488,236
August 28, 2025	1.45	1.26	1.26	1.46	1.2	3.7M
August 27, 2025	1.32	1.45	1.45	1.47	1.32	241,082
August 26, 2025	1.35	1.33	1.33	1.4	1.31	189,400
August 25, 2025	1.21	1.32	1.32	1.36	1.18	320,702
August 22, 2025	1.18	1.22	1.22	1.22	1.17	64,475
August 21, 2025	1.14	1.16	1.16	1.19	1.1	59,142
August 20, 2025	1.13	1.16	1.16	1.2	1.13	56,459
August 19, 2025	1.17	1.14	1.14	1.18	1.13	90,632
August 18, 2025	1.1	1.19	1.19	1.21	1.08	94,762
August 15, 2025	1.11	1.1	1.1	1.11	1.07	47,761
August 14, 2025	1.11	1.11	1.11	1.13	1.07	90,777
August 13, 2025	1.07	1.11	1.11	1.11	1.05	54,210
August 12, 2025	1.09	1.07	1.07	1.1	1.05	45,500
August 11, 2025	1.11	1.09	1.09	1.14	1.07	80,800
August 08, 2025	1.16	1.11	1.11	1.16	1.1	56,457
August 07, 2025	1.14	1.11	1.11	1.15	1.1	124,845
August 06, 2025	1.14	1.15	1.15	1.2	1.13	20,904
August 05, 2025	1.14	1.21	1.21	1.22	1.13	141,027
August 04, 2025	1.15	1.15	1.15	1.16	1.11	87,900
August 01, 2025	1.23	1.15	1.15	1.23	1.14	163,281
July 31, 2025	1.25	1.22	1.22	1.26	1.21	110,100
July 30, 2025	1.24	1.23	1.23	1.26	1.21	48,489
July 29, 2025	1.3	1.23	1.23	1.3	1.21	98,300
July 28, 2025	1.33	1.26	1.26	1.33	1.24	83,500
July 25, 2025	1.34	1.31	1.31	1.34	1.26	82,900

Enveric Biosciences, Inc. (ENVB) NASDAQ