NASDAQ : ENVB
Enveric Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enveric Biosciences, Inc. (ENVB) closed at 1.43 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.47 | 1.495 | 1.4 | 1.43 | 12,002 | -2.05% |
| 2026-10-29 | 1.43 | 1.49 | 1.42 | 1.46 | 29,467 | -0.68% |
| 2026-10-28 | 1.44 | 1.489 | 1.38 | 1.47 | 21,217 | +3.52% |
| 2026-10-27 | 1.356 | 1.45 | 1.356 | 1.42 | 56,491 | +2.90% |
| 2026-10-26 | 1.37 | 1.41 | 1.3 | 1.38 | 30,580 | -1.43% |
| 2026-10-23 | 1.44 | 1.505 | 1.39 | 1.4 | 33,348 | -4.11% |
| 2026-10-22 | 1.51 | 1.57 | 1.44 | 1.46 | 35,130 | -3.31% |
| 2026-10-21 | 1.465 | 1.588 | 1.43 | 1.51 | 84,519 | +4.86% |
| 2026-10-20 | 1.375 | 1.445 | 1.375 | 1.44 | 31,409 | +3.60% |
| 2026-10-19 | 1.38 | 1.425 | 1.36 | 1.39 | 31,544 | +0.72% |
| 2026-10-16 | 1.35 | 1.442 | 1.35 | 1.38 | 22,525 | -0.72% |
| 2026-10-15 | 1.37 | 1.438 | 1.35 | 1.39 | 20,550 | +1.46% |
| 2026-10-14 | 1.38 | 1.45 | 1.33 | 1.37 | 163,912 | -2.14% |
| 2026-10-13 | 1.43 | 1.49 | 1.38 | 1.4 | 102,067 | -4.76% |
| 2026-10-12 | 1.43 | 1.52 | 1.4 | 1.47 | 114,677 | +1.38% |
| 2026-10-09 | 1.48 | 1.495 | 1.44 | 1.45 | 50,246 | -4.61% |
| 2026-10-08 | 1.47 | 1.531 | 1.46 | 1.52 | 64,866 | +1.67% |
| 2026-10-07 | 1.45 | 1.51 | 1.45 | 1.495 | 41,370 | +1.70% |
| 2026-10-06 | 1.53 | 1.53 | 1.43 | 1.47 | 50,964 | -2.65% |
| 2026-10-05 | 1.46 | 1.53 | 1.45 | 1.51 | 54,328 | +2.03% |
| 2026-10-02 | 1.51 | 1.53 | 1.46 | 1.48 | 72,978 | +1.37% |
| 2026-10-01 | 1.455 | 1.48 | 1.41 | 1.46 | 83,632 | -1.68% |
| 2026-09-30 | 1.44 | 1.53 | 1.421 | 1.485 | 57,070 | +2.41% |
| 2026-09-29 | 1.46 | 1.48 | 1.423 | 1.45 | 46,473 | -1.36% |
| 2026-09-28 | 1.51 | 1.56 | 1.45 | 1.47 | 63,604 | -2.00% |
| 2026-09-25 | 1.522 | 1.53 | 1.48 | 1.5 | 38,233 | -2.91% |
| 2026-09-24 | 1.57 | 1.58 | 1.478 | 1.545 | 85,017 | -1.28% |
| 2026-09-23 | 1.576 | 1.6 | 1.52 | 1.565 | 114,948 | +1.62% |
| 2026-09-22 | 1.54 | 1.608 | 1.52 | 1.54 | 47,389 | -1.28% |
| 2026-09-21 | 1.64 | 1.649 | 1.55 | 1.56 | 52,417 | -3.70% |
| 2026-09-18 | 1.62 | 1.649 | 1.519 | 1.62 | 158,566 | +1.89% |
| 2026-09-17 | 1.493 | 1.64 | 1.489 | 1.59 | 172,685 | +6.71% |
| 2026-09-16 | 1.45 | 1.54 | 1.45 | 1.49 | 52,119 | +2.05% |
| 2026-09-15 | 1.47 | 1.53 | 1.44 | 1.46 | 75,322 | -1.35% |
| 2026-09-14 | 1.423 | 1.538 | 1.41 | 1.48 | 104,933 | +4.23% |
| 2026-09-11 | 1.45 | 1.48 | 1.42 | 1.42 | 38,749 | -2.74% |
| 2026-09-10 | 1.45 | 1.46 | 1.42 | 1.46 | 11,468 | +0.34% |
| 2026-09-09 | 1.48 | 1.48 | 1.4 | 1.455 | 29,791 | +2.46% |
| 2026-09-08 | 1.38 | 1.452 | 1.38 | 1.42 | 51,547 | +2.16% |
| 2026-09-04 | 1.4 | 1.45 | 1.36 | 1.39 | 56,742 | -3.47% |
| 2026-09-03 | 1.47 | 1.47 | 1.374 | 1.44 | 42,959 | +0.00% |
| 2026-09-02 | 1.4 | 1.44 | 1.37 | 1.44 | 21,276 | +5.11% |
| 2026-09-01 | 1.39 | 1.39 | 1.35 | 1.37 | 20,993 | +0.00% |
| 2026-08-31 | 1.35 | 1.38 | 1.33 | 1.37 | 38,529 | +0.00% |
| 2026-08-28 | 1.41 | 1.41 | 1.34 | 1.37 | 22,213 | +0.00% |
| 2026-08-27 | 1.371 | 1.39 | 1.34 | 1.37 | 36,701 | +0.00% |
| 2026-08-26 | 1.47 | 1.52 | 1.17 | 1.37 | 403,135 | -6.16% |
| 2026-08-25 | 1.44 | 1.49 | 1.399 | 1.46 | 64,794 | +3.55% |
| 2026-08-24 | 1.44 | 1.471 | 1.37 | 1.41 | 58,200 | -1.40% |
| 2026-08-21 | 1.4 | 1.44 | 1.38 | 1.43 | 89,150 | +2.88% |
| 2026-08-20 | 1.34 | 1.39 | 1.29 | 1.39 | 132,766 | +6.11% |
| 2026-08-19 | 1.38 | 1.39 | 1.25 | 1.31 | 177,034 | -2.96% |
| 2026-08-18 | 1.48 | 1.6 | 1.34 | 1.35 | 689,223 | -8.78% |
| 2026-08-17 | 1.54 | 1.54 | 1.45 | 1.48 | 51,220 | -3.58% |
| 2026-08-14 | 1.53 | 1.57 | 1.45 | 1.535 | 56,244 | +1.66% |
| 2026-08-13 | 1.54 | 1.58 | 1.5 | 1.51 | 42,671 | -2.58% |
| 2026-08-12 | 1.52 | 1.62 | 1.52 | 1.55 | 55,661 | +0.00% |
| 2026-08-11 | 1.53 | 1.57 | 1.48 | 1.55 | 34,549 | +0.65% |
| 2026-08-10 | 1.56 | 1.58 | 1.51 | 1.54 | 25,339 | -0.65% |
| 2026-08-07 | 1.6 | 1.63 | 1.53 | 1.55 | 49,322 | -0.64% |
| 2026-08-06 | 1.71 | 1.71 | 1.43 | 1.56 | 262,711 | -6.59% |
| 2026-08-05 | 1.58 | 1.68 | 1.53 | 1.67 | 414,689 | -1.18% |
| 2026-08-04 | 1.58 | 1.75 | 1.563 | 1.69 | 147,612 | +5.62% |
| 2026-08-03 | 1.56 | 1.63 | 1.52 | 1.6 | 85,377 | +1.91% |
| 2026-07-31 | 1.47 | 1.58 | 1.43 | 1.57 | 78,561 | +9.79% |
| 2026-07-30 | 1.31 | 1.46 | 1.285 | 1.43 | 68,055 | +7.52% |
| 2026-07-29 | 1.28 | 1.4 | 1.263 | 1.33 | 209,552 | +0.00% |
| 2026-07-28 | 1.32 | 1.34 | 1.28 | 1.33 | 110,586 | -0.75% |
| 2026-07-27 | 1.32 | 1.345 | 1.25 | 1.34 | 133,636 | +3.88% |
| 2026-07-24 | 1.3 | 1.31 | 1.25 | 1.29 | 107,445 | -2.27% |
| 2026-07-23 | 1.31 | 1.34 | 1.25 | 1.32 | 118,611 | -1.49% |
| 2026-07-22 | 1.3 | 1.44 | 1.3 | 1.34 | 166,413 | +1.52% |
| 2026-07-21 | 1.28 | 1.34 | 1.27 | 1.32 | 85,592 | +3.94% |
| 2026-07-20 | 1.32 | 1.33 | 1.27 | 1.27 | 84,753 | -5.22% |
| 2026-07-17 | 1.44 | 1.44 | 1.3 | 1.34 | 176,241 | -1.47% |
| 2026-07-16 | 1.34 | 1.493 | 1.335 | 1.36 | 359,619 | +3.03% |
| 2026-07-15 | 1.33 | 1.36 | 1.3 | 1.32 | 70,342 | +0.00% |
| 2026-07-14 | 1.32 | 1.35 | 1.29 | 1.32 | 39,815 | +0.76% |
| 2026-07-13 | 1.39 | 1.425 | 1.28 | 1.31 | 73,247 | -2.96% |
| 2026-07-10 | 1.441 | 1.46 | 1.34 | 1.35 | 77,797 | -5.59% |
| 2026-07-09 | 1.41 | 1.43 | 1.36 | 1.43 | 80,837 | +0.70% |
| 2026-07-08 | 1.46 | 1.46 | 1.37 | 1.42 | 49,631 | -2.07% |
| 2026-07-07 | 1.49 | 1.49 | 1.42 | 1.45 | 72,491 | -2.03% |
| 2026-07-06 | 1.43 | 1.52 | 1.43 | 1.48 | 61,444 | +2.07% |
| 2026-07-02 | 1.5 | 1.579 | 1.382 | 1.45 | 124,778 | -3.33% |
| 2026-07-01 | 1.38 | 1.523 | 1.38 | 1.5 | 133,698 | +8.70% |
| 2026-06-30 | 1.38 | 1.415 | 1.33 | 1.38 | 68,337 | +0.36% |
| 2026-06-29 | 1.44 | 1.52 | 1.36 | 1.375 | 184,883 | -2.83% |
| 2026-06-26 | 1.31 | 1.46 | 1.27 | 1.415 | 213,446 | +10.55% |
| 2026-06-25 | 1.35 | 1.369 | 1.26 | 1.28 | 114,610 | -2.29% |
| 2026-06-24 | 1.41 | 1.41 | 1.31 | 1.31 | 163,812 | -2.96% |
| 2026-06-23 | 1.32 | 1.43 | 1.3 | 1.35 | 99,680 | +1.50% |
| 2026-06-22 | 1.3 | 1.41 | 1.26 | 1.33 | 254,396 | +3.91% |
| 2026-06-18 | 1.31 | 1.329 | 1.26 | 1.28 | 66,195 | -1.54% |
| 2026-06-17 | 1.35 | 1.37 | 1.29 | 1.3 | 96,211 | -5.11% |
| 2026-06-16 | 1.48 | 1.5 | 1.35 | 1.37 | 174,014 | -7.43% |
| 2026-06-15 | 1.6 | 1.73 | 1.42 | 1.48 | 347,238 | -3.27% |
| 2026-06-12 | 1.65 | 1.69 | 1.5 | 1.53 | 1,808,132 | -7.83% |
| 2026-06-11 | 1.66 | 1.705 | 1.6 | 1.66 | 112,191 | +2.47% |
| 2026-06-10 | 1.64 | 1.725 | 1.6 | 1.62 | 126,613 | +1.25% |
| 2026-06-09 | 1.73 | 1.81 | 1.6 | 1.6 | 158,641 | -8.57% |
| 2026-06-08 | 1.9 | 1.9 | 1.66 | 1.75 | 100,743 | -2.78% |
| 2026-06-05 | 1.99 | 2.008 | 1.71 | 1.8 | 181,734 | -8.16% |
| 2026-06-04 | 1.96 | 2.04 | 1.93 | 1.96 | 83,666 | -1.01% |
| 2026-06-03 | 2.22 | 2.25 | 1.96 | 1.98 | 120,864 | -10.81% |
| 2026-06-02 | 2.33 | 2.346 | 2.2 | 2.22 | 98,068 | -1.77% |
| 2026-06-01 | 2.24 | 2.345 | 2.24 | 2.26 | 62,934 | -1.74% |
| 2026-05-29 | 2.32 | 2.41 | 2.2 | 2.3 | 97,718 | -0.86% |
| 2026-05-28 | 2.15 | 2.35 | 2.15 | 2.32 | 131,186 | +8.41% |
| 2026-05-27 | 2.23 | 2.235 | 2.13 | 2.14 | 82,651 | -4.04% |
| 2026-05-26 | 2.26 | 2.38 | 2.2 | 2.23 | 103,376 | +0.90% |
| 2026-05-22 | 2.22 | 2.36 | 2.16 | 2.21 | 116,626 | -0.45% |
| 2026-05-21 | 2.16 | 2.22 | 2.06 | 2.22 | 118,395 | +0.91% |
| 2026-05-20 | 2.06 | 2.25 | 2.05 | 2.2 | 126,340 | +4.27% |
| 2026-05-19 | 1.99 | 2.14 | 1.86 | 2.11 | 917,267 | -1.86% |
| 2026-05-18 | 2.2 | 2.36 | 2.12 | 2.15 | 125,156 | -4.44% |
| 2026-05-15 | 2.24 | 2.28 | 2.17 | 2.25 | 136,012 | -1.75% |
| 2026-05-14 | 2.42 | 2.53 | 2.29 | 2.29 | 183,554 | -6.15% |
| 2026-05-13 | 2.52 | 2.64 | 2.43 | 2.44 | 272,617 | -3.17% |
| 2026-05-12 | 2.71 | 2.87 | 2.505 | 2.52 | 202,989 | -10.32% |