NASDAQ : ENSC

Ensysce Biosciences, Inc. — Price history

Healthcare · Biotechnology · United States

Last price 0.421 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.19M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Ensysce Biosciences, Inc. (ENSC) closed at 0.4001 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.42	0.45	0.395	0.4001	275,869	-4.96%
2026-10-30	0.435	0.44	0.42	0.421	108,947	-3.88%
2026-10-29	0.447	0.472	0.43	0.438	177,466	-3.16%
2026-10-28	0.4565	0.47	0.4401	0.4523	59,558	+0.53%
2026-10-27	0.454	0.4727	0.42	0.4499	400,509	-0.02%
2026-10-26	0.4561	0.4886	0.43	0.45	296,343	-4.36%
2026-10-23	0.516	0.5227	0.47	0.4705	252,626	-7.93%
2026-10-22	0.52	0.5499	0.51	0.511	356,506	-1.73%
2026-10-21	0.4931	0.5284	0.4931	0.52	294,039	+4.29%
2026-10-20	0.547	0.547	0.4986	0.4986	304,213	-0.86%
2026-10-19	0.52	0.5249	0.5	0.5029	234,766	-2.97%
2026-10-16	0.5871	0.5871	0.503	0.5183	489,908	-13.31%
2026-10-15	0.56	0.5988	0.55	0.5979	322,018	+6.58%
2026-10-14	0.5609	0.5744	0.5266	0.561	411,469	-2.01%
2026-10-13	0.5358	0.62	0.5318	0.5725	1,204,296	+2.99%
2026-10-12	0.51	0.5646	0.4854	0.5559	1,300,957	+5.48%
2026-10-09	0.48	0.548	0.48	0.527	2,635,881	+15.07%
2026-10-08	0.439	0.4743	0.4014	0.458	1,231,863	+6.66%
2026-10-07	0.436	0.4392	0.4169	0.4294	194,765	-0.09%
2026-10-06	0.4173	0.4398	0.4118	0.4298	536,988	+2.58%
2026-10-05	0.39	0.44	0.39	0.419	601,971	+6.08%
2026-10-02	0.41	0.4266	0.393	0.395	173,957	-1.20%
2026-10-01	0.42	0.4202	0.395	0.3998	199,350	-3.85%
2026-09-30	0.411	0.4256	0.41	0.4158	349,912	-0.29%
2026-09-29	0.404	0.4289	0.404	0.417	167,684	+3.96%
2026-09-28	0.411	0.4226	0.399	0.4011	212,860	-2.72%
2026-09-25	0.405	0.4193	0.4008	0.4123	142,850	+3.05%
2026-09-24	0.4258	0.4258	0.3971	0.4001	319,899	-3.47%
2026-09-23	0.4301	0.4409	0.4065	0.4145	367,718	-3.38%
2026-09-22	0.4248	0.443	0.4177	0.429	200,896	+1.88%
2026-09-21	0.45	0.4582	0.4186	0.4211	544,237	-8.08%
2026-09-18	0.4521	0.4644	0.4441	0.4581	497,828	+1.24%
2026-09-17	0.4499	0.465	0.44	0.4525	391,138	+1.05%
2026-09-16	0.4546	0.4568	0.4345	0.4478	383,017	-0.84%
2026-09-15	0.4757	0.4758	0.4404	0.4516	320,144	-6.19%
2026-09-14	0.49	0.505	0.473	0.4814	425,144	-1.13%
2026-09-11	0.52	0.523	0.4769	0.4869	562,946	-5.62%
2026-09-10	0.477	0.5257	0.44	0.5159	940,376	+8.75%
2026-09-09	0.48	0.4979	0.4606	0.4744	680,575	+0.30%
2026-09-08	0.47	0.4988	0.401	0.473	1,453,363	+3.80%
2026-09-04	0.44	0.459	0.412	0.4557	550,361	+3.57%
2026-09-03	0.4361	0.4517	0.4276	0.44	441,006	-0.63%
2026-09-02	0.4	0.4475	0.3771	0.4428	1,397,684	+14.09%
2026-09-01	0.3851	0.3947	0.377	0.3881	209,320	-1.17%
2026-08-31	0.39	0.4104	0.385	0.3927	528,481	-1.80%
2026-08-28	0.4048	0.4119	0.385	0.3999	490,888	+0.23%
2026-08-27	0.4	0.4099	0.39	0.399	572,282	-3.16%
2026-08-26	0.41	0.4173	0.3905	0.412	747,445	+2.23%
2026-08-25	0.361	0.4164	0.355	0.403	1,698,304	+11.63%
2026-08-24	0.3734	0.3734	0.3536	0.361	966,708	-3.29%
2026-08-21	0.3705	0.3745	0.3624	0.3733	778,161	-1.19%
2026-08-20	0.3803	0.3872	0.3603	0.3778	911,112	-2.63%
2026-08-19	0.369	0.39	0.3681	0.388	1,555,601	+0.78%
2026-08-18	0.396	0.4055	0.3618	0.385	2,924,427	+2.23%
2026-08-17	0.3763	0.42	0.36	0.3766	2,601,122	-5.83%
2026-08-14	0.3391	0.4745	0.3306	0.3999	18,710,015	+14.75%
2026-08-13	0.38	0.3821	0.3306	0.3485	2,742,507	-12.59%
2026-08-12	0.43	0.43	0.37	0.3987	1,824,367	-5.18%
2026-08-11	0.4265	0.505	0.42	0.4205	3,711,018	-2.32%
2026-08-10	0.459	0.4705	0.3781	0.4305	5,197,959	-17.24%
2026-08-07	0.4843	0.55	0.473	0.5202	15,653,922	-0.78%
2026-08-06	0.6307	0.979	0.4602	0.5243	498,051,907	+44.83%
2026-08-05	0.335	0.4	0.3121	0.362	7,793,731	-5.78%
2026-08-04	0.4337	0.483	0.357	0.3842	182,036,219	+37.17%
2026-08-03	0.2469	0.2944	0.2469	0.2801	122,336,379	+10.71%
2026-07-31	0.251	0.2597	0.2469	0.253	278,948	-1.56%
2026-07-30	0.261	0.261	0.25	0.257	134,941	+1.66%
2026-07-29	0.24	0.2568	0.24	0.2528	234,981	+0.72%
2026-07-28	0.2656	0.2656	0.2413	0.251	268,605	-4.05%
2026-07-27	0.262	0.2778	0.255	0.2616	224,996	+0.08%
2026-07-24	0.27	0.279	0.2555	0.2614	363,924	-4.11%
2026-07-23	0.2762	0.2805	0.2702	0.2726	111,932	-3.84%
2026-07-22	0.2783	0.2905	0.276	0.2835	130,172	-0.98%
2026-07-21	0.2684	0.29	0.2625	0.2863	385,432	+6.15%
2026-07-20	0.2825	0.2849	0.2457	0.2697	265,099	-4.63%
2026-07-17	0.281	0.2889	0.2717	0.2828	195,733	+1.95%
2026-07-16	0.2862	0.2899	0.271	0.2774	417,749	-4.80%
2026-07-15	0.2898	0.2917	0.277	0.2914	519,872	-0.38%
2026-07-14	0.2609	0.3116	0.237	0.2925	19,763,842	+6.17%
2026-07-13	0.2673	0.2788	0.2673	0.2755	244,373	+2.07%
2026-07-10	0.2716	0.2839	0.2642	0.2699	440,233	-2.56%
2026-07-09	0.27	0.2801	0.2655	0.277	280,810	+0.73%
2026-07-08	0.279	0.279	0.2624	0.275	384,711	-0.36%
2026-07-07	0.294	0.294	0.2728	0.276	551,299	-6.38%
2026-07-06	0.289	0.297	0.2755	0.2948	402,974	+3.80%
2026-07-02	0.29	0.3	0.282	0.284	315,617	-5.87%
2026-07-01	0.2876	0.3039	0.2872	0.3017	302,505	+4.03%
2026-06-30	0.3	0.3038	0.285	0.29	519,073	-2.26%
2026-06-29	0.3	0.305	0.289	0.2967	604,002	-1.40%
2026-06-26	0.2833	0.327	0.2791	0.3009	2,243,198	+6.33%
2026-06-25	0.28	0.2882	0.2704	0.283	674,169	+1.07%
2026-06-24	0.2716	0.2937	0.267	0.28	1,448,176	+1.78%
2026-06-23	0.2705	0.2791	0.2678	0.2751	557,149	+0.77%
2026-06-22	0.2748	0.2794	0.27	0.273	947,688	+0.63%
2026-06-18	0.2672	0.2899	0.2625	0.2713	1,494,025	+0.56%
2026-06-17	0.278	0.278	0.262	0.2698	488,951	-2.95%
2026-06-16	0.2699	0.282	0.2494	0.278	1,630,541	+3.00%
2026-06-15	0.2559	0.285	0.2524	0.2699	1,721,835	+7.44%
2026-06-12	0.2637	0.2639	0.2499	0.2512	641,161	-4.67%
2026-06-11	0.2492	0.268	0.2461	0.2635	1,328,867	+3.74%
2026-06-10	0.245	0.2707	0.243	0.254	1,400,848	+0.00%
2026-06-09	0.258	0.258	0.2356	0.254	1,146,472	+0.40%
2026-06-08	0.2627	0.2627	0.2411	0.253	940,557	-0.43%
2026-06-05	0.26	0.263	0.24	0.2541	2,072,312	-14.79%
2026-06-04	0.279	0.308	0.26	0.2982	3,435,524	+12.53%
2026-06-03	0.2646	0.28	0.2531	0.265	864,178	+1.30%
2026-06-02	0.276	0.2824	0.26	0.2616	717,469	-6.57%
2026-06-01	0.28	0.2948	0.2653	0.28	996,718	-0.36%
2026-05-29	0.3	0.3	0.27	0.281	857,801	-6.64%
2026-05-28	0.291	0.3135	0.283	0.301	467,087	+0.33%
2026-05-27	0.2942	0.3	0.271	0.3	520,232	-2.44%
2026-05-26	0.3119	0.3195	0.2951	0.3075	589,229	-3.48%
2026-05-22	0.3134	0.3186	0.295	0.3186	697,598	-1.39%
2026-05-21	0.31	0.3231	0.285	0.3231	726,531	+4.23%
2026-05-20	0.3	0.3183	0.271	0.31	1,130,818	+4.62%
2026-05-19	0.2971	0.2971	0.273	0.2963	754,556	-6.53%
2026-05-18	0.2538	0.317	0.242	0.317	2,148,921	+13.17%
2026-05-15	0.2766	0.29	0.2541	0.2801	906,028	+1.05%
2026-05-14	0.27	0.2772	0.23	0.2772	1,667,373	-3.82%
2026-05-13	0.2993	0.314	0.282	0.2882	1,993,144	-8.94%