Enveric Biosciences, Inc. (ENVB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ENVB Historical Return
If you invested $1000 in Enveric Biosciences, Inc. (ENVB) 10 years ago, it would be worth $0 as of November 12, 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 $246.17. This corresponds to total returns of -100%, -99.99%, -75.38%, respectively, with annualized returns of -78.19%, -84.42%, -75.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ENVB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.38 | 1.49 | 1.49 | 1.58 | 1.38 | 10,148 |
| November 10, 2026 | 1.47 | 1.51 | 1.51 | 1.52 | 1.46 | 38,140 |
| November 09, 2026 | 1.41 | 1.44 | 1.44 | 1.47 | 1.41 | 18,987 |
| November 06, 2026 | 1.43 | 1.42 | 1.42 | 1.43 | 1.38 | 10,155 |
| November 05, 2026 | 1.46 | 1.4 | 1.4 | 1.46 | 1.37 | 39,927 |
| November 04, 2026 | 1.44 | 1.46 | 1.46 | 1.47 | 1.44 | 35,655 |
| November 03, 2026 | 1.47 | 1.5 | 1.5 | 1.51 | 1.47 | 43,101 |
| November 02, 2026 | 1.53 | 1.45 | 1.45 | 1.54 | 1.41 | 28,845 |
| October 30, 2026 | 1.47 | 1.43 | 1.43 | 1.5 | 1.4 | 11,998 |
| October 29, 2026 | 1.43 | 1.46 | 1.46 | 1.49 | 1.42 | 27,933 |
| October 28, 2026 | 1.49 | 1.47 | 1.47 | 1.49 | 1.38 | 19,166 |
| October 27, 2026 | 1.39 | 1.45 | 1.45 | 1.45 | 1.36 | 55,832 |
| October 26, 2026 | 1.4 | 1.38 | 1.38 | 1.41 | 1.3 | 29,335 |
| October 23, 2026 | 1.44 | 1.4 | 1.4 | 1.51 | 1.39 | 33,348 |
| October 22, 2026 | 1.54 | 1.46 | 1.46 | 1.54 | 1.44 | 35,130 |
| October 21, 2026 | 1.5 | 1.51 | 1.51 | 1.52 | 1.5 | 82,808 |
| October 20, 2026 | 1.4 | 1.44 | 1.44 | 1.45 | 1.35 | 30,962 |
| October 19, 2026 | 1.38 | 1.41 | 1.41 | 1.41 | 1.37 | 29,823 |
| October 16, 2026 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 22,525 |
| October 15, 2026 | 1.37 | 1.39 | 1.39 | 1.44 | 1.35 | 20,553 |
| October 14, 2026 | 1.43 | 1.37 | 1.37 | 1.45 | 1.33 | 162,786 |
| October 13, 2026 | 1.45 | 1.4 | 1.4 | 1.49 | 1.38 | 100,675 |
| October 12, 2026 | 1.43 | 1.47 | 1.47 | 1.52 | 1.4 | 114,603 |
| October 09, 2026 | 1.44 | 1.45 | 1.45 | 1.5 | 1.44 | 49,994 |
| October 08, 2026 | 1.47 | 1.52 | 1.52 | 1.53 | 1.46 | 64,884 |
| October 07, 2026 | 1.46 | 1.5 | 1.5 | 1.51 | 1.45 | 41,141 |
| October 06, 2026 | 1.53 | 1.47 | 1.47 | 1.53 | 1.43 | 50,959 |
| October 05, 2026 | 1.49 | 1.51 | 1.51 | 1.53 | 1.46 | 53,976 |
| 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 |
AD
