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 August 03, 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 $113.77. This corresponds to total returns of -100%, -99.99%, -88.62%, respectively, with annualized returns of -78.04%, -84.44%, -88.62%.

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
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
July 07, 2026	1.49	1.45	1.45	1.49	1.42	72,462
July 06, 2026	1.46	1.48	1.48	1.52	1.45	61,368
July 02, 2026	1.49	1.45	1.45	1.53	1.38	118,271
July 01, 2026	1.41	1.5	1.5	1.5	1.41	129,685
June 30, 2026	1.4	1.38	1.38	1.42	1.33	67,656
June 29, 2026	1.44	1.38	1.38	1.52	1.36	169,481
June 26, 2026	1.31	1.42	1.42	1.46	1.27	209,518
June 25, 2026	1.33	1.28	1.28	1.33	1.26	109,403
June 24, 2026	1.41	1.31	1.31	1.41	1.31	159,265
June 23, 2026	1.37	1.35	1.35	1.41	1.3	97,623
June 22, 2026	1.26	1.33	1.33	1.41	1.26	250,661
June 18, 2026	1.32	1.28	1.28	1.33	1.26	65,923
June 17, 2026	1.35	1.3	1.3	1.35	1.29	91,392
June 16, 2026	1.48	1.37	1.37	1.5	1.35	171,490
June 15, 2026	1.6	1.48	1.48	1.73	1.42	341,629
June 12, 2026	1.65	1.53	1.53	1.65	1.5	1.76M
June 11, 2026	1.66	1.66	1.66	1.69	1.6	109,180
June 10, 2026	1.65	1.62	1.62	1.73	1.6	124,371
June 09, 2026	1.73	1.6	1.6	1.79	1.6	154,923
June 08, 2026	1.9	1.75	1.75	1.9	1.66	99,900
June 05, 2026	1.99	1.8	1.8	2.01	1.71	0
June 04, 2026	1.96	1.96	1.96	2.04	1.93	83,461
June 03, 2026	2.22	1.98	1.98	2.25	1.96	119,333
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