Dark

ENVB
Enveric Biosciences, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

1.32USD+4.762%(+0.06)2,847,262

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:45:30 AM EDT

1.22USD-2.921%(-0.04)1,200

After-hours

May 16, 2025 4:58:30 PM EDT

1.61USD+21.970%(+0.29)2,055,266

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.2700	1.3497	1.2105	1.3000	+3.175%	2,847,262	0.000%
2025-05-15	1.3100	1.3350	1.2003	1.2600	-3.817%	97,630	+3.175%
2025-05-14	1.4500	1.4600	1.3000	1.3100	-8.135%	159,080	-0.763%
2025-05-13	1.3700	1.4867	1.3400	1.4260	+5.240%	58,897	-8.836%
2025-05-12	1.2900	1.3700	1.2850	1.3550	+5.859%	55,102	-4.059%
2025-05-09	1.2700	1.2900	1.2300	1.2800	+0.787%	23,418	+1.563%
2025-05-08	1.2800	1.2800	1.2400	1.2700	+4.959%	12,516	+2.362%
2025-05-07	1.2300	1.2500	1.2000	1.2100	0.000%	25,414	+7.438%
2025-05-06	1.2600	1.2748	1.2000	1.2100	-6.202%	65,233	+7.438%
2025-05-05	1.2900	1.3000	1.2400	1.2900	0.000%	16,415	+0.775%
2025-05-02	1.3400	1.3400	1.2506	1.2900	+0.781%	52,047	+0.775%
2025-05-01	1.3000	1.3400	1.2298	1.2800	-3.030%	40,648	+1.563%
2025-04-30	1.3800	1.3800	1.2366	1.3200	-2.941%	57,090	-1.515%
2025-04-29	1.3900	1.4000	1.3201	1.3600	+0.741%	23,167	-4.412%
2025-04-28	1.3800	1.3800	1.3100	1.3500	-2.174%	35,422	-3.704%
2025-04-25	1.3800	1.4000	1.3500	1.3800	+3.386%	45,628	-5.797%
2025-04-24	1.2900	1.4200	1.2900	1.3348	+3.473%	68,416	-2.607%
2025-04-23	1.2400	1.4000	1.2300	1.2900	+4.878%	153,216	+0.775%
2025-04-22	1.2700	1.2700	1.1500	1.2300	+3.361%	41,556	+5.691%
2025-04-21	1.1700	1.2400	1.1390	1.1900	+1.709%	58,080	+9.244%
2025-04-17	1.2000	1.2199	1.1400	1.1700	-4.878%	37,995	+11.111%
2025-04-16	1.2800	1.2800	1.1900	1.2300	-1.022%	23,513	+5.691%
2025-04-15	1.2700	1.2900	1.2400	1.2427	-2.150%	18,858	+4.611%
2025-04-14	1.2500	1.2999	1.2200	1.2700	+1.600%	28,022	+2.362%
2025-04-11	1.1700	1.2600	1.1700	1.2500	+6.838%	27,269	+4.000%
2025-04-10	1.2000	1.2265	1.1400	1.1700	-3.306%	32,219	+11.111%
2025-04-09	1.0900	1.2401	1.0100	1.2100	+12.037%	94,041	+7.438%
2025-04-08	1.1500	1.2300	1.0701	1.0800	-6.087%	53,346	+20.370%
2025-04-07	1.1700	1.2400	1.1049	1.1500	-4.959%	73,789	+13.043%
2025-04-04	1.2700	1.2700	1.1100	1.2100	-5.469%	137,838	+7.438%
2025-04-03	1.3300	1.3599	1.2700	1.2800	-5.882%	51,485	+1.563%
2025-04-02	1.3100	1.3946	1.2502	1.3600	+3.817%	87,491	-4.412%
2025-04-01	1.3600	1.3900	1.3100	1.3100	-5.755%	82,027	-0.763%
2025-03-31	1.4100	1.4600	1.3700	1.3900	-5.442%	103,103	-6.475%
2025-03-28	1.6000	1.6000	1.4000	1.4700	-8.125%	140,509	-11.565%
2025-03-27	1.6400	1.6400	1.5700	1.6000	-1.235%	77,108	-18.750%
2025-03-26	1.6600	1.6600	1.5500	1.6200	-2.994%	100,383	-19.753%
2025-03-25	1.7400	1.7500	1.6600	1.6700	-4.571%	37,709	-22.156%
2025-03-24	1.7400	1.7700	1.7000	1.7500	+0.575%	43,752	-25.714%
2025-03-21	1.7900	1.7900	1.6201	1.7400	+0.578%	97,547	-25.287%
2025-03-20	1.7700	1.7900	1.7200	1.7300	0.000%	38,228	-24.855%
2025-03-19	1.6900	1.8000	1.6500	1.7300	+2.367%	61,368	-24.855%
2025-03-18	1.7500	1.7803	1.6630	1.6900	-3.429%	63,451	-23.077%
2025-03-17	1.7800	1.8500	1.7200	1.7500	+1.156%	68,157	-25.714%
2025-03-14	1.6900	1.7800	1.6300	1.7300	+5.488%	85,839	-24.855%
2025-03-13	1.6100	1.6799	1.6100	1.6400	+1.863%	33,331	-20.732%
2025-03-12	1.7600	1.7787	1.6100	1.6100	-5.294%	65,772	-19.255%
2025-03-11	1.7100	1.7764	1.6020	1.7000	-1.163%	100,447	-23.529%
2025-03-10	1.8200	1.8200	1.6700	1.7200	-5.495%	136,300	-24.419%
2025-03-07	1.9300	1.9942	1.7650	1.8200	-5.208%	165,595	-28.571%
2025-03-06	2.0200	2.0350	1.7401	1.9200	-8.571%	447,604	-32.292%
2025-03-05	2.1800	2.1857	2.0400	2.1000	-0.943%	270,764	-38.095%
2025-03-04	2.5100	2.5400	2.1100	2.1200	-18.462%	507,809	-38.679%
2025-03-03	2.4200	2.9200	2.4000	2.6000	-7.143%	1,210,751	-50.000%
2025-02-28	2.4800	3.1000	2.3407	2.8000	+32.075%	12,209,250	-53.571%
2025-02-27	2.2200	2.3300	2.0000	2.1200	-7.826%	2,369,601	-38.679%
2025-02-26	3.0700	4.5000	2.1200	2.3000	+94.915%	135,421,195	-43.478%
2025-02-25	1.3700	1.4800	1.1300	1.1800	-13.869%	6,882,562	+10.169%
2025-02-24	1.3900	1.4400	1.3300	1.3700	+0.735%	115,605	-5.109%
2025-02-21	1.3700	1.4000	1.3400	1.3600	-0.730%	207,031	-4.412%
2025-02-20	1.5000	1.5120	1.2600	1.3700	-9.272%	569,310	-5.109%
2025-02-19	1.5500	1.5863	1.5000	1.5100	-4.430%	327,662	-13.907%
2025-02-18	1.6300	1.6700	1.5500	1.5800	-1.250%	233,829	-17.722%
2025-02-14	1.5900	1.7000	1.5700	1.6000	+0.629%	500,399	-18.750%
2025-02-13	1.5700	1.6200	1.4900	1.5900	+0.633%	277,694	-18.239%
2025-02-12	1.6200	1.7400	1.5200	1.5800	-4.242%	629,519	-17.722%
2025-02-11	1.5800	1.7000	1.4735	1.6500	+4.430%	970,781	-21.212%
2025-02-10	1.6400	1.6500	1.5500	1.5800	-4.819%	157,392	-17.722%
2025-02-07	1.6900	1.7200	1.5700	1.6600	-1.190%	241,690	-21.687%
2025-02-06	1.7100	1.7500	1.5700	1.6800	-2.890%	509,543	-22.619%
2025-02-05	1.7200	1.7899	1.6700	1.7300	-0.575%	467,258	-24.855%
2025-02-04	1.7300	1.7900	1.6200	1.7400	-3.867%	1,957,029	-25.287%
2025-02-03	2.0700	2.0800	1.6200	1.8100	-13.397%	688,242	-28.177%
2025-01-31	2.4000	2.4000	2.0000	2.0900	-46.410%	1,575,898	-37.799%
2025-01-30	4.2800	4.8300	3.9000	3.9000	-9.302%	1,672,653	-66.667%
2025-01-29	4.1700	4.6800	3.8805	4.3000	+3.527%	118,850	-69.767%
2025-01-28	4.5000	4.5000	4.0500	4.1535	-9.302%	34,368	-68.701%
2025-01-27	4.8000	4.9500	4.5780	4.5795	-2.616%	39,871	-71.613%
2025-01-24	5.0250	5.0985	4.6575	4.7025	-5.856%	109,853	-72.355%
2025-01-23	4.9875	5.0985	4.8315	4.9950	+0.604%	15,749	-73.974%
2025-01-22	5.0250	5.2500	4.8015	4.9650	-1.926%	22,145	-73.817%
2025-01-21	5.1510	5.2500	4.9500	5.0625	-4.661%	18,332	-74.321%
2025-01-17	5.2650	5.5485	4.8270	5.3100	+1.114%	58,563	-75.518%
2025-01-16	5.4000	5.5650	5.2500	5.2515	-1.933%	519,261	-75.245%
2025-01-15	5.3400	5.6055	5.2590	5.3550	-2.725%	9,103	-75.724%
2025-01-14	5.5350	5.9100	5.3535	5.5050	-2.186%	16,891	-76.385%
2025-01-13	5.8320	5.8500	5.4450	5.6280	-6.667%	8,160	-76.901%
2025-01-10	6.1425	6.3000	5.8500	6.0300	-3.342%	9,720	-78.441%
2025-01-08	6.1500	6.5985	5.5500	6.2385	-17.627%	40,825	-79.162%
2025-01-07	5.6970	8.0250	5.2500	7.5735	+19.503%	180,744	-82.835%
2025-01-06	6.3735	6.7500	6.1515	6.3375	+4.683%	83,504	-79.487%
2025-01-03	6.2400	6.4861	5.5890	6.0540	+3.487%	39,238	-78.527%
2025-01-02	6.4500	6.4500	5.4300	5.8500	+8.817%	239,990	-77.778%
2024-12-31	5.1000	5.3985	5.0250	5.3760	+9.804%	18,309	-75.818%
2024-12-30	5.2500	5.2500	4.6425	4.8960	-5.937%	10,766	-73.448%
2024-12-27	4.8000	5.3250	4.6650	5.2050	+11.935%	17,880	-75.024%
2024-12-26	4.6680	4.8750	4.5525	4.6500	0.000%	13,971	-72.043%
2024-12-24	4.5450	4.8750	4.4325	4.6500	0.000%	21,658	-72.043%
2024-12-23	4.6965	4.8525	4.6365	4.6500	-4.615%	10,411	-72.043%
2024-12-20	4.7145	5.0490	4.6950	4.8750	-1.035%	13,474	-73.333%
2024-12-19	5.0100	5.0595	4.7100	4.9260	+0.736%	7,689	-73.609%
2024-12-18	5.4000	5.5920	4.8735	4.8900	-10.807%	14,771	-73.415%
2024-12-17	5.3700	5.6160	5.1750	5.4825	+1.556%	3,705	-76.288%
2024-12-16	5.4525	5.5455	5.2620	5.3985	-0.990%	4,830	-75.919%
2024-12-13	5.2500	5.6235	5.2500	5.4525	+2.293%	3,636	-76.158%
2024-12-12	5.5200	5.5950	5.2500	5.3303	-0.739%	4,315	-75.611%
2024-12-11	5.3625	5.5950	5.1330	5.3700	-0.556%	3,708	-75.791%
2024-12-10	5.4000	5.5950	5.2350	5.4000	+0.279%	7,550	-75.926%
2024-12-09	5.0970	5.4000	5.0025	5.3850	+9.752%	9,953	-75.859%
2024-12-06	4.9245	5.0985	4.7850	4.9065	-2.562%	6,404	-73.505%
2024-12-05	4.9425	5.1000	4.6845	5.0355	+3.835%	8,908	-74.183%
2024-12-04	4.9845	5.1000	4.7250	4.8495	-1.971%	6,548	-73.193%
2024-12-03	4.9380	5.0910	4.8345	4.9470	+0.641%	7,733	-73.721%
2024-12-02	5.0925	5.2830	4.5540	4.9155	-0.727%	67,810	-73.553%
2024-11-29	4.8750	5.1315	4.8750	4.9515	+1.382%	1,229	-73.745%
2024-11-27	4.8450	5.0445	4.8345	4.8840	-0.428%	2,996	-73.382%
2024-11-26	4.8645	5.2320	4.7610	4.9050	+1.584%	8,668	-73.496%
2024-11-25	5.2650	5.5035	4.8285	4.8285	-3.420%	22,254	-73.077%
2024-11-22	5.1000	5.3805	4.9500	4.9995	-1.069%	8,200	-73.997%
2024-11-21	4.8735	5.0925	4.5765	5.0535	-3.715%	18,611	-74.275%
2024-11-20	5.2650	5.5410	5.1450	5.2485	-1.437%	3,739	-75.231%
2024-11-19	5.2500	5.3250	5.1000	5.3250	+0.567%	7,078	-75.587%
2024-11-18	5.4900	5.5515	4.9845	5.2950	-3.288%	15,223	-75.449%
2024-11-15	5.7180	6.2985	5.3460	5.4750	-8.060%	22,478	-76.256%
2024-11-14	6.1155	6.5445	5.4480	5.9550	-2.624%	17,134	-78.170%
2024-11-13	6.6315	6.6315	5.9250	6.1155	-7.781%	20,134	-78.743%
2024-11-12	7.3050	7.8000	6.4035	6.6315	-7.394%	141,868	-80.397%
2024-11-11	7.0500	7.2405	6.6075	7.1610	+1.144%	17,704	-81.846%
2024-11-08	7.2000	7.8750	6.8625	7.0800	-0.632%	33,864	-81.638%
2024-11-07	7.0500	7.4130	6.7665	7.1250	+2.085%	8,225	-81.754%
2024-11-06	7.0530	7.5000	6.9750	6.9795	-1.042%	3,780	-81.374%
2024-11-05	7.1700	7.4340	6.9420	7.0530	+1.336%	5,615	-81.568%
2024-11-04	7.0500	7.2202	6.9390	6.9600	-5.634%	9,664	-81.322%
2024-11-01	7.7250	7.7250	7.0650	7.3755	-1.502%	5,329	-82.374%
2024-10-31	7.5000	7.7985	7.3500	7.4880	-0.597%	6,302	-82.639%
2024-10-30	7.7355	7.9500	7.3500	7.5330	-2.485%	7,553	-82.743%
2024-10-29	7.9500	8.2500	7.7250	7.7250	-3.666%	5,290	-83.172%
2024-10-28	7.4055	8.2500	7.2000	8.0190	+6.707%	9,555	-83.789%
2024-10-25	8.2200	8.2200	7.5015	7.5150	-5.862%	11,306	-82.701%
2024-10-24	8.2125	8.2500	7.6500	7.9830	-3.254%	22,011	-83.715%
2024-10-23	7.8030	8.3250	7.3050	8.2515	+2.573%	18,140	-84.245%
2024-10-22	8.1300	8.2425	7.1280	8.0445	-0.316%	30,801	-83.840%
2024-10-21	7.0050	8.1000	6.6000	8.0700	+20.331%	64,802	-83.891%
2024-10-18	7.0500	7.1855	6.6090	6.7065	+1.498%	19,064	-80.616%
2024-10-17	7.1100	7.1100	6.1665	6.6075	-8.686%	29,451	-80.325%
2024-10-16	5.9820	7.2750	5.7510	7.2360	+14.043%	119,897	-82.034%
2024-10-15	6.3495	6.4890	5.4120	6.3450	+2.670%	1,298,679	-79.511%
2024-10-14	6.4500	6.4650	6.1500	6.1800	-1.905%	3,148	-78.964%
2024-10-11	6.5475	6.7500	6.1500	6.3000	-3.780%	4,752	-79.365%
2024-10-10	6.4200	6.6150	6.1968	6.5475	+4.251%	3,476	-80.145%
2024-10-09	6.3450	6.3450	6.1500	6.2805	+0.892%	2,175	-79.301%
2024-10-08	6.3000	6.3780	6.1500	6.2250	-2.353%	4,751	-79.116%
2024-10-07	6.4500	6.7350	6.3030	6.3750	-0.979%	2,772	-79.608%
2024-10-04	6.4500	6.4500	6.3000	6.4380	+1.899%	3,416	-79.807%
2024-10-03	6.3495	6.4500	6.3150	6.3180	-0.496%	3,958	-79.424%
2024-10-02	6.4950	6.5040	6.3150	6.3495	-2.240%	6,710	-79.526%
2024-10-01	7.1250	7.1250	6.3000	6.4950	-8.650%	10,935	-79.985%
2024-09-30	7.4850	7.4850	6.9390	7.1100	-2.107%	4,279	-81.716%
2024-09-27	7.1100	7.5000	6.8700	7.2630	+0.959%	7,788	-82.101%
2024-09-26	7.3500	7.7250	6.9000	7.1940	-5.776%	10,453	-81.929%
2024-09-25	7.2000	7.8000	6.9195	7.6350	+7.135%	69,243	-82.973%
2024-09-24	6.7950	7.3035	6.7950	7.1265	+3.260%	2,851	-81.758%
2024-09-23	7.1700	7.4094	6.7515	6.9015	-3.157%	4,432	-81.164%
2024-09-20	7.3500	7.4925	7.1265	7.1265	-3.238%	3,142	-81.758%
2024-09-19	7.5450	7.7175	7.3500	7.3650	-0.020%	3,695	-82.349%
2024-09-18	7.3350	7.7850	7.3350	7.3665	-2.598%	3,437	-82.353%
2024-09-17	7.5000	7.6500	7.3365	7.5630	+0.639%	1,697	-82.811%
2024-09-16	7.6500	7.6500	7.3275	7.5150	0.000%	2,830	-82.701%
2024-09-13	7.7850	7.7850	7.4475	7.5150	+0.180%	3,017	-82.701%
2024-09-12	7.9350	7.9350	7.4475	7.5015	+0.745%	2,933	-82.670%
2024-09-11	7.8750	7.8750	7.4445	7.4460	-4.538%	2,744	-82.541%
2024-09-10	7.7475	7.8000	7.4445	7.8000	+1.207%	2,915	-83.333%
2024-09-09	7.6095	7.8750	7.2015	7.7070	+1.281%	1,782	-83.132%
2024-09-06	7.6800	7.8000	7.2165	7.6095	-3.738%	2,411	-82.916%
2024-09-05	7.8000	8.4000	7.3665	7.9050	+4.356%	8,995	-83.555%
2024-09-04	7.8600	7.8600	7.5000	7.5750	-1.000%	3,492	-82.838%
2024-09-03	7.3650	7.8705	7.3500	7.6515	+0.532%	3,937	-83.010%
2024-08-30	7.6470	7.8923	7.2000	7.6110	+1.257%	2,679	-82.919%
2024-08-29	7.9020	7.9020	7.5165	7.5165	-1.358%	2,994	-82.705%
2024-08-28	7.6650	8.1000	7.5015	7.6200	-1.321%	5,733	-82.940%
2024-08-27	7.6650	8.1000	7.6650	7.7220	-3.269%	2,609	-83.165%
2024-08-26	7.9725	8.2200	7.8300	7.9830	-0.523%	2,093	-83.715%
2024-08-23	7.7850	8.4465	7.7775	8.0250	+0.715%	5,361	-83.801%
2024-08-22	8.3835	8.3835	7.8150	7.9680	-1.920%	6,806	-83.685%
2024-08-21	8.5500	8.6850	7.9575	8.1240	-6.588%	20,184	-83.998%
2024-08-20	7.5150	8.9490	7.5000	8.6970	+15.085%	81,138	-85.052%
2024-08-19	7.2000	7.7790	7.0800	7.5570	+2.607%	9,202	-82.797%
2024-08-16	7.2600	7.9110	7.2450	7.3650	+1.656%	7,537	-82.349%
2024-08-15	7.3650	7.6440	7.2000	7.2450	-1.429%	8,688	-82.057%
2024-08-14	8.2140	8.2140	7.2000	7.3500	-7.843%	10,869	-82.313%
2024-08-13	8.4000	8.7683	7.6530	7.9755	+1.373%	11,968	-83.700%
2024-08-12	7.8450	8.2365	7.6680	7.8675	-4.663%	9,222	-83.476%
2024-08-09	8.4000	8.4900	7.9500	8.2523	-1.424%	7,528	-84.247%
2024-08-08	8.6340	8.6850	7.9500	8.3715	-2.019%	10,422	-84.471%
2024-08-07	8.7000	8.7000	7.9845	8.5440	-2.716%	13,303	-84.785%
2024-08-06	8.7225	8.8200	7.8075	8.7825	+1.614%	22,694	-85.198%
2024-08-05	7.3530	8.8500	7.3530	8.6430	+1.088%	38,811	-84.959%
2024-08-02	7.6035	8.5500	7.0650	8.5500	+7.955%	32,151	-84.795%
2024-08-01	6.8475	8.3700	6.7515	7.9200	+12.364%	138,686	-83.586%
2024-07-31	7.7700	8.4660	6.9915	7.0485	-19.178%	242,856	-81.556%
2024-07-30	8.5500	11.5500	7.6500	8.7210	+16.747%	3,397,908	-85.093%
2024-07-29	7.0500	7.5600	6.8220	7.4700	+5.890%	16,067	-82.597%
2024-07-26	7.2750	7.3485	6.7950	7.0545	-0.149%	20,834	-81.572%
2024-07-25	7.2000	8.0625	6.9015	7.0650	-1.670%	41,192	-81.599%
2024-07-24	6.9150	7.2000	6.6690	7.1850	+5.740%	23,179	-81.907%
2024-07-23	6.7800	7.1550	6.4500	6.7950	-2.790%	37,666	-80.868%
2024-07-22	7.8000	7.9500	6.7500	6.9900	-0.851%	37,028	-81.402%
2024-07-19	7.4970	7.5690	6.3750	7.0500	-3.093%	19,795	-81.560%
2024-07-18	7.7235	8.0985	7.2150	7.2750	-5.825%	10,601	-82.131%
2024-07-17	8.0220	8.2485	7.3590	7.7250	-3.720%	15,044	-83.172%
2024-07-16	7.6500	8.1450	7.3500	8.0235	-0.944%	31,129	-83.798%
2024-07-15	8.6415	9.8100	7.2225	8.1000	+4.611%	197,038	-83.951%
2024-07-12	7.9575	8.2500	7.5000	7.7430	+1.895%	10,024	-83.211%
2024-07-11	7.5000	7.9200	7.0365	7.5990	+5.542%	10,273	-82.892%
2024-07-10	6.9000	7.2420	6.8070	7.2000	+5.820%	11,432	-81.944%
2024-07-09	7.8000	7.9500	6.1500	6.8040	-11.059%	40,996	-80.894%
2024-07-08	7.7010	7.7985	7.3755	7.6500	0.000%	12,008	-83.007%
2024-07-05	7.8030	7.9500	7.3500	7.6500	-1.468%	11,538	-83.007%
2024-07-03	8.2995	8.2995	7.5000	7.7640	-6.266%	14,419	-83.256%
2024-07-02	9.0000	9.0000	7.8000	8.2830	-5.348%	8,847	-84.305%
2024-07-01	9.3930	9.5850	8.4150	8.7510	-6.835%	7,862	-85.145%
2024-06-28	9.2100	9.4440	9.0750	9.3930	-0.540%	6,525	-86.160%
2024-06-27	9.8850	9.8850	9.1500	9.4440	-1.533%	4,387	-86.235%
2024-06-26	9.3045	10.2675	9.1860	9.5910	+3.096%	3,973	-86.446%
2024-06-25	9.8115	10.0500	9.2115	9.3030	-7.294%	6,875	-86.026%
2024-06-24	9.3000	10.0500	9.3000	10.0350	+9.189%	6,184	-87.045%
2024-06-21	9.9075	10.3500	9.1905	9.1905	-2.931%	6,727	-85.855%
2024-06-20	9.9000	10.5000	9.4545	9.4680	-5.917%	7,751	-86.270%
2024-06-18	10.5975	10.8330	9.9000	10.0635	-4.171%	10,253	-87.082%
2024-06-17	11.0250	11.0250	10.0560	10.5015	-5.392%	16,129	-87.621%
2024-06-14	11.0985	11.4150	10.8000	11.1000	-1.333%	2,815	-88.288%
2024-06-13	11.5500	11.5500	11.1432	11.2500	-1.420%	1,777	-88.444%
2024-06-12	11.1000	11.8200	10.8150	11.4120	+2.811%	4,946	-88.608%
2024-06-11	10.9725	11.2350	10.6500	11.1000	-1.202%	3,472	-88.288%
2024-06-10	11.4015	11.4015	10.9755	11.2350	-1.447%	4,217	-88.429%
2024-06-07	11.2500	11.7000	10.9500	11.4000	-0.654%	7,450	-88.596%
2024-06-06	11.6910	11.6985	11.1990	11.4750	-1.923%	3,393	-88.671%
2024-06-05	11.5170	11.8650	10.9815	11.7000	0.000%	10,797	-88.889%
2024-06-04	11.3790	11.9685	11.3265	11.7000	+1.036%	4,185	-88.889%
2024-06-03	11.8185	11.8500	11.3100	11.5800	-1.026%	3,884	-88.774%
2024-05-31	11.2500	11.9250	11.1015	11.7000	+4.264%	6,441	-88.889%
2024-05-30	11.4450	11.9220	10.9095	11.2215	-1.566%	5,743	-88.415%
2024-05-29	11.5500	11.9850	11.4000	11.4000	-3.797%	6,406	-88.596%
2024-05-28	12.0780	12.3000	11.5500	11.8500	-3.647%	9,625	-89.030%
2024-05-24	12.2490	12.4500	12.0000	12.2985	+0.404%	4,689	-89.430%
2024-05-23	12.6120	12.7500	12.0075	12.2490	-1.614%	5,206	-89.387%
2024-05-22	12.1500	12.6600	12.0015	12.4500	+0.242%	4,458	-89.558%
2024-05-21	12.5850	12.5985	12.0000	12.4200	+0.804%	5,730	-89.533%
2024-05-20	12.6000	12.8985	12.1215	12.3210	-2.214%	7,509	-89.449%
2024-05-17	13.0500	13.2750	12.6000	12.6000	-6.667%	14,014	-89.683%
2024-05-16	11.8200	14.1750	11.7450	13.5000	+14.213%	79,838	-90.370%
2024-05-15	12.2250	12.2250	11.7750	11.8200	-3.961%	12,119	-89.002%
2024-05-14	12.2310	12.7500	12.0000	12.3075	-2.391%	48,891	-89.437%
2024-05-13	13.2000	13.6080	12.6000	12.6090	-5.551%	38,053	-89.690%
2024-05-10	13.4850	14.1000	13.1475	13.3500	-3.261%	46,013	-90.262%
2024-05-09	13.5660	14.8500	13.5150	13.8000	-6.122%	63,401	-90.580%
2024-05-08	15.1500	15.4500	12.3735	14.7000	+10.112%	1,278,424	-91.156%
2024-05-07	13.5000	14.1000	13.2000	13.3500	-3.261%	6,285	-90.262%
2024-05-06	14.6250	14.7000	13.5000	13.8000	-6.122%	6,073	-90.580%
2024-05-03	13.8465	15.3000	13.8465	14.7000	+5.889%	14,011	-91.156%
2024-05-02	14.1000	14.3235	13.5750	13.8825	-0.462%	9,818	-90.636%
2024-05-01	14.3250	14.3250	13.5150	13.9470	-1.085%	7,326	-90.679%
2024-04-30	13.8000	14.3250	13.7250	14.1000	-1.032%	10,786	-90.780%
2024-04-29	13.5750	14.2470	13.5750	14.2470	+6.123%	3,735	-90.875%
2024-04-26	13.9500	14.1720	13.3800	13.4250	-0.556%	3,885	-90.317%
2024-04-25	14.0100	14.3745	13.2000	13.5000	-3.640%	5,907	-90.370%
2024-04-24	13.2150	14.7000	13.2150	14.0100	+4.078%	12,312	-90.721%
2024-04-23	13.1280	13.4850	12.8370	13.4610	+4.228%	4,762	-90.342%
2024-04-22	13.0650	13.3500	12.8370	12.9150	-2.226%	7,367	-89.934%
2024-04-19	13.8000	14.2500	13.2000	13.2090	-6.119%	8,777	-90.158%
2024-04-18	14.1000	14.3910	13.4700	14.0700	+6.349%	5,956	-90.760%
2024-04-17	13.8750	14.4000	13.2300	13.2300	-3.183%	5,470	-90.174%
2024-04-16	13.8000	14.1863	13.3500	13.6650	-1.139%	7,654	-90.487%
2024-04-15	15.3000	15.4215	13.6500	13.8225	-8.762%	11,150	-90.595%
2024-04-12	14.2500	15.4500	13.8015	15.1500	+10.952%	25,843	-91.419%
2024-04-11	13.6500	14.2500	13.5240	13.6545	-1.928%	4,396	-90.479%
2024-04-10	14.2890	14.2890	13.3500	13.9230	-1.381%	3,208	-90.663%
2024-04-09	13.6485	14.7870	13.4250	14.1180	+2.293%	7,525	-90.792%
2024-04-08	14.4000	14.4000	13.6530	13.8015	-1.065%	5,851	-90.581%
2024-04-05	14.8500	14.8500	13.3500	13.9500	-2.208%	6,049	-90.681%
2024-04-04	14.4000	14.9985	14.2515	14.2650	-5.842%	10,301	-90.887%
2024-04-03	14.8305	15.7500	13.4250	15.1500	-11.404%	41,925	-91.419%
2024-04-02	13.3050	17.8500	12.4500	17.1000	+28.090%	114,066	-92.398%
2024-04-01	13.8645	14.9850	13.2000	13.3500	-11.000%	30,321	-90.262%
2024-03-28	15.3000	15.6000	15.0000	15.0000	-1.961%	17,892	-91.333%
2024-03-27	15.6000	15.7500	15.0000	15.3000	-3.774%	25,946	-91.503%
2024-03-26	15.6000	16.2000	15.3000	15.9000	+0.952%	20,412	-91.824%
2024-03-25	17.4000	17.4000	15.4500	15.7500	-7.080%	29,669	-91.746%
2024-03-22	17.5500	17.9985	16.6500	16.9500	-3.419%	19,900	-92.330%
2024-03-21	17.1000	18.4500	16.5000	17.5500	0.000%	55,710	-92.593%
2024-03-20	17.4000	19.0500	16.2000	17.5500	-1.681%	163,721	-92.593%
2024-03-19	25.5000	28.0500	16.6500	17.8500	+8.182%	3,465,564	-92.717%
2024-03-18	16.3500	16.8000	15.9000	16.5000	+1.852%	9,339	-92.121%
2024-03-15	17.1000	17.2500	16.2000	16.2000	-1.818%	8,378	-91.975%
2024-03-14	16.3500	16.6500	15.7500	16.5000	-5.172%	14,245	-92.121%
2024-03-13	18.0000	18.3750	15.1500	17.4000	-3.333%	19,643	-92.529%
2024-03-12	19.8000	20.5890	17.1000	18.0000	-9.091%	44,024	-92.778%
2024-03-11	21.3000	22.6500	19.2000	19.8000	-6.383%	19,631	-93.434%
2024-03-08	22.3500	23.4060	21.0000	21.1500	-7.237%	18,053	-93.853%
2024-03-07	19.2000	24.4500	19.2000	22.8000	+10.145%	40,328	-94.298%
2024-03-06	21.7500	21.7500	18.7500	20.7000	-2.128%	37,224	-93.720%
2024-03-05	22.9500	23.2440	20.9970	21.1500	-9.032%	44,731	-93.853%
2024-03-04	22.8000	24.0000	21.0000	23.2500	-6.627%	93,580	-94.409%
2024-03-01	24.9000	28.5000	21.7755	24.9000	+14.483%	917,518	-94.779%
2024-02-29	29.5500	43.8000	19.8000	21.7500	+74.489%	11,794,840	-94.023%
2024-02-28	12.5250	13.4385	12.4050	12.4650	-1.071%	5,442	-89.571%
2024-02-27	13.0500	14.2500	12.1500	12.6000	-1.339%	18,280	-89.683%
2024-02-26	13.6500	14.2515	12.6000	12.7710	-13.122%	32,430	-89.821%
2024-02-23	14.8500	19.0500	13.9500	14.7000	+15.294%	884,507	-91.156%
2024-02-22	13.0500	13.3500	12.5985	12.7500	-0.817%	1,815	-89.804%
2024-02-21	12.7500	13.6500	12.4500	12.8550	-1.028%	6,886	-89.887%
2024-02-20	12.6000	13.3185	12.0315	12.9885	+4.200%	4,232	-89.991%
2024-02-16	12.3000	12.5250	12.0333	12.4650	-1.060%	561	-89.571%
2024-02-15	12.1500	12.6000	12.1500	12.5985	+1.818%	1,761	-89.681%
2024-02-14	12.0135	12.3750	11.7435	12.3735	+1.215%	997	-89.494%
2024-02-13	12.1500	12.3300	11.7030	12.2250	+0.742%	1,311	-89.366%
2024-02-12	11.5500	12.6000	11.5500	12.1350	+5.024%	6,566	-89.287%
2024-02-09	12.6285	12.7485	11.5545	11.5545	-5.100%	2,285	-88.749%
2024-02-08	11.8920	12.4485	11.5545	12.1755	-0.685%	2,311	-89.323%
2024-02-07	12.1095	12.4478	11.3250	12.2595	-3.370%	9,410	-89.396%
2024-02-06	12.3300	17.1000	11.9040	12.6870	-1.674%	82,764	-89.753%
2024-02-05	12.6750	12.9060	12.0015	12.9030	-0.841%	1,468	-89.925%
2024-02-02	12.9075	13.4985	11.2965	13.0125	-3.974%	5,944	-90.010%
2024-02-01	10.8000	14.4000	9.7350	13.5510	+21.752%	32,454	-90.407%
2024-01-31	12.1500	12.3000	10.6500	11.1300	-7.250%	8,608	-88.320%
2024-01-30	13.9875	14.1735	11.7825	12.0000	-11.121%	101,634	-89.167%
2024-01-29	13.0500	13.9470	13.0500	13.5015	+0.290%	2,066	-90.371%
2024-01-26	13.5450	13.9485	13.0500	13.4625	+1.700%	4,230	-90.344%
2024-01-25	13.4700	13.5000	13.0500	13.2375	+0.284%	1,826	-90.179%
2024-01-24	13.6200	13.9500	13.0500	13.2000	-5.842%	2,020	-90.152%
2024-01-23	15.0000	15.1500	12.7500	14.0190	-7.465%	3,695	-90.727%
2024-01-22	16.0500	17.2500	14.8500	15.1500	-7.339%	5,295	-91.419%
2024-01-19	15.9000	16.8000	15.9000	16.3500	+1.869%	1,253	-92.049%
2024-01-18	16.5000	16.5000	15.9000	16.0500	-4.464%	461	-91.900%
2024-01-17	18.1500	18.3000	15.9000	16.8000	-8.943%	2,604	-92.262%
2024-01-16	18.7500	19.3500	18.4500	18.4500	-3.906%	3,321	-92.954%
2024-01-12	19.5000	19.8000	18.7500	19.2000	+0.392%	3,013	-93.229%
2024-01-11	19.9500	19.9500	18.7500	19.1250	-1.163%	2,876	-93.203%
2024-01-10	19.5000	20.2485	19.0500	19.3500	+1.575%	3,512	-93.282%
2024-01-09	19.5000	19.5000	18.4500	19.0500	-1.550%	1,013	-93.176%
2024-01-08	19.0500	19.9605	18.7500	19.3500	+1.575%	1,117	-93.282%
2024-01-05	19.3500	19.7775	18.9000	19.0500	-1.550%	1,623	-93.176%
2024-01-04	19.6500	19.6500	18.7500	19.3500	-2.273%	1,121	-93.282%
2024-01-03	20.1000	20.1000	18.3000	19.8000	+4.762%	3,922	-93.434%
2024-01-02	19.0500	20.2500	18.7500	18.9000	-3.077%	6,616	-93.122%
2023-12-29	19.9500	20.5125	18.3000	19.5000	-16.667%	14,849	-93.333%
2023-12-28	20.7000	26.7000	19.7220	23.4000	+19.770%	64,902	-94.444%
2023-12-27	20.7000	20.7000	18.3000	19.5375	-0.573%	2,747	-93.346%
2023-12-26	20.2500	21.1035	19.6500	19.6500	-0.758%	1,507	-93.384%
2023-12-22	19.9395	20.1270	19.8000	19.8000	-0.752%	1,491	-93.434%
2023-12-21	20.5500	20.5500	19.6200	19.9500	-1.481%	1,957	-93.484%
2023-12-20	20.7000	20.8500	20.1000	20.2500	-1.775%	1,209	-93.580%
2023-12-19	20.7000	20.7000	19.9500	20.6160	+4.121%	935	-93.694%
2023-12-18	20.5500	21.9000	19.8000	19.8000	-1.493%	895	-93.434%
2023-12-15	21.6000	22.0500	20.1000	20.1000	-8.844%	579	-93.532%
2023-12-14	22.5000	22.8000	22.0500	22.0500	+5.000%	765	-94.104%
2023-12-13	21.0000	21.0000	19.9500	21.0000	0.000%	1,152	-93.810%
2023-12-12	21.7500	21.9000	20.8500	21.0000	-6.667%	1,984	-93.810%
2023-12-11	22.6500	22.6500	22.0515	22.5000	-1.316%	690	-94.222%
2023-12-08	23.8500	27.7500	21.9000	22.8000	+1.300%	6,709	-94.298%
2023-12-07	22.5000	23.8500	22.5000	22.5075	+0.033%	322	-94.224%
2023-12-06	23.8500	24.1185	22.2510	22.5000	+0.671%	1,032	-94.222%
2023-12-05	23.7000	24.9000	21.9000	22.3500	-5.096%	1,394	-94.183%
2023-12-04	22.9500	25.2000	22.9500	23.5500	-6.548%	508	-94.480%
2023-12-01	22.5000	25.2000	22.3500	25.2000	+13.514%	561	-94.841%
2023-11-30	23.7000	23.7750	22.2000	22.2000	-4.516%	607	-94.144%
2023-11-29	23.1000	23.8500	21.0015	23.2500	+5.442%	1,139	-94.409%
2023-11-28	22.0500	22.2000	21.7500	22.0500	+1.379%	155	-94.104%
2023-11-27	21.0000	22.7250	21.0000	21.7500	+2.837%	372	-94.023%
2023-11-24	20.8500	21.7500	20.8500	21.1500	+0.693%	186	-93.853%

.dark-mode .l4gVx6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l4gVx6{ color: #333333; background-color: white; border: 2px solid #333333; }ENVBEnveric Biosciences, Inc. Common Stockstock NASDAQ

ENVB
Enveric Biosciences, Inc. Common Stock
stock NASDAQ