Enveric Biosciences, Inc. (ENVB) NASDAQ

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 October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.09, while $1000 invested 1 year ago would be worth $158.8. This corresponds to total returns of -100%, -99.99%, -84.12%, respectively, with annualized returns of -78.26%, -84.57%, -84.12%.

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
October 02, 2026	1.5	1.48	1.48	1.51	1.47	72,438
October 01, 2026	1.46	1.46	1.46	1.48	1.41	83,268
September 30, 2026	1.44	1.49	1.49	1.53	1.44	56,164
September 29, 2026	1.46	1.45	1.45	1.48	1.42	45,595
September 28, 2026	1.51	1.47	1.47	1.56	1.47	54,525
September 25, 2026	1.5	1.5	1.5	1.53	1.49	37,668
September 24, 2026	1.57	1.55	1.55	1.58	1.48	85,131
September 23, 2026	1.59	1.57	1.57	1.6	1.55	113,444
September 22, 2026	1.54	1.54	1.54	1.61	1.52	45,911
September 21, 2026	1.64	1.56	1.56	1.65	1.55	51,359
September 18, 2026	1.61	1.62	1.62	1.62	1.54	157,668
September 17, 2026	1.52	1.59	1.59	1.64	1.49	169,315
September 16, 2026	1.45	1.49	1.49	1.54	1.45	50,806
September 15, 2026	1.48	1.46	1.46	1.53	1.44	75,012
September 11, 2026	1.43	1.42	1.42	1.48	1.42	37,836
September 10, 2026	1.45	1.46	1.46	1.46	1.42	11,468
September 09, 2026	1.41	1.46	1.46	1.48	1.4	28,494
September 08, 2026	1.42	1.42	1.42	1.44	1.39	51,521
September 04, 2026	1.39	1.39	1.39	1.44	1.36	56,705
September 03, 2026	1.47	1.44	1.44	1.47	1.44	42,933
September 02, 2026	1.41	1.44	1.44	1.44	1.37	21,245
September 01, 2026	1.36	1.37	1.37	1.39	1.35	20,990
August 31, 2026	1.37	1.37	1.37	1.38	1.33	38,279
August 28, 2026	1.41	1.37	1.37	1.41	1.34	22,172
August 27, 2026	1.37	1.37	1.37	1.39	1.34	35,532
August 26, 2026	1.47	1.37	1.37	1.52	1.2	401,011
August 25, 2026	1.46	1.46	1.46	1.49	1.4	0
August 24, 2026	1.41	1.41	1.41	1.45	1.37	0
August 21, 2026	1.4	1.43	1.43	1.44	1.38	88,738
August 20, 2026	1.3	1.39	1.39	1.39	1.29	128,215
August 19, 2026	1.38	1.31	1.31	1.38	1.25	0
August 18, 2026	1.52	1.35	1.35	1.6	1.34	0
August 17, 2026	1.49	1.48	1.48	1.49	1.45	50,424
August 14, 2026	1.53	1.54	1.54	1.57	1.45	55,643
August 13, 2026	1.54	1.51	1.51	1.58	1.51	39,843
August 12, 2026	1.52	1.55	1.55	1.62	1.52	0
August 11, 2026	1.54	1.55	1.55	1.55	1.49	34,075
August 10, 2026	1.56	1.54	1.54	1.58	1.51	25,329
August 07, 2026	1.6	1.55	1.55	1.63	1.53	49,182
August 06, 2026	1.66	1.56	1.56	1.71	1.43	261,593
August 05, 2026	1.57	1.67	1.67	1.68	1.55	410,638
August 04, 2026	1.58	1.69	1.69	1.74	1.56	147,385
August 03, 2026	1.56	1.6	1.6	1.63	1.52	83,979
July 31, 2026	1.47	1.57	1.57	1.58	1.43	77,301
July 30, 2026	1.31	1.43	1.43	1.46	1.29	67,862
July 29, 2026	1.28	1.33	1.33	1.36	1.26	205,451
July 28, 2026	1.31	1.33	1.33	1.34	1.28	110,189
July 27, 2026	1.34	1.34	1.34	1.35	1.25	132,313
July 23, 2026	1.32	1.32	1.32	1.34	1.25	117,860
July 22, 2026	1.33	1.34	1.34	1.39	1.31	161,381
July 21, 2026	1.29	1.32	1.32	1.34	1.29	82,727
July 20, 2026	1.32	1.27	1.27	1.33	1.27	84,750
July 17, 2026	1.44	1.31	1.31	1.44	1.3	169,137
July 16, 2026	1.34	1.36	1.36	1.49	1.34	341,337
July 15, 2026	1.34	1.32	1.32	1.35	1.31	44,158
July 14, 2026	1.32	1.32	1.32	1.35	1.29	38,612
July 13, 2026	1.39	1.31	1.31	1.43	1.28	72,535
July 10, 2026	1.44	1.35	1.35	1.44	1.35	74,923
July 09, 2026	1.41	1.43	1.43	1.43	1.36	80,827
July 08, 2026	1.41	1.42	1.42	1.42	1.37	49,718