5 DAY PERFORMANCE
+71.71%
1 MONTH PERFORMANCE
+42.48%
3 MONTH PERFORMANCE
+53.38%
6 MONTH PERFORMANCE
+76.28%
YEAR-TO-DATE PERFORMANCE
+5.90%
1 YEAR PERFORMANCE
-23.38%
Ensysce Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.55 | $3.90 (-14.26%) | $4.55 | $3.85 | 65,067 | $2.76 B |
| 03/12/2025 | $4.59 | $4.56 (-0.65%) | $4.59 | $4.17 | 17,216 | $3.18 B |
| 03/11/2025 | $4.90 | $4.60 (-6.12%) | $4.90 | $4.54 | 12,525 | $3.21 B |
| 03/10/2025 | $4.93 | $4.83 (-2.03%) | $4.93 | $4.68 | 15,800 | $3.37 B |
| 03/07/2025 | $5.12 | $5.02 (-1.95%) | $5.20 | $4.95 | 4,700 | $3.50 B |
| 03/06/2025 | $4.85 | $5.20 (7.22%) | $5.20 | $4.85 | 19,041 | $51.43 M |
| 03/05/2025 | $5.28 | $5.11 (-3.22%) | $5.29 | $4.99 | 15,300 | $50.54 M |
| 03/04/2025 | $5.31 | $5.41 (1.88%) | $5.41 | $5.01 | 4,438 | $53.51 M |
| 03/03/2025 | $5.55 | $5.33 (-3.96%) | $5.55 | $5.12 | 6,547 | $52.72 M |
| 02/28/2025 | $5.72 | $5.39 (-5.77%) | $5.72 | $5.20 | 7,732 | $53.31 M |
| 02/27/2025 | $5.40 | $5.25 (-2.78%) | $5.58 | $5.18 | 8,400 | $51.92 M |
| 02/26/2025 | $5.10 | $5.39 (5.69%) | $5.39 | $5.10 | 9,687 | $53.31 M |
| 02/25/2025 | $5.04 | $4.98 (-1.19%) | $5.22 | $4.78 | 17,329 | $49.25 M |
| 02/24/2025 | $5.37 | $5.04 (-6.15%) | $5.41 | $5.04 | 25,600 | $49.85 M |
| 02/21/2025 | $5.56 | $5.40 (-2.88%) | $5.64 | $5.25 | 15,083 | $53.41 M |
| 02/20/2025 | $5.79 | $5.63 (-2.76%) | $5.79 | $5.40 | 10,915 | $55.68 M |
| 02/19/2025 | $6.14 | $5.61 (-8.63%) | $6.14 | $5.53 | 27,900 | $55.49 M |
| 02/18/2025 | $5.92 | $6.00 (1.35%) | $6.00 | $5.69 | 9,207 | $59.34 M |
| 02/14/2025 | $6.13 | $5.80 (-5.38%) | $6.19 | $5.80 | 8,693 | $57.36 M |
| 02/13/2025 | $5.81 | $6.05 (4.13%) | $6.10 | $5.79 | 12,663 | $59.84 M |
| 02/12/2025 | $5.62 | $6.07 (8.01%) | $6.07 | $5.62 | 20,100 | $60.03 M |
| 02/11/2025 | $5.80 | $5.54 (-4.48%) | $5.80 | $5.33 | 19,700 | $54.79 M |
| 02/10/2025 | $6.18 | $5.80 (-6.15%) | $6.18 | $5.80 | 19,198 | $57.36 M |
| 02/07/2025 | $6.40 | $6.16 (-3.75%) | $6.40 | $6.06 | 13,941 | $60.92 M |
| 02/06/2025 | $6.00 | $6.40 (6.67%) | $6.46 | $5.92 | 18,100 | $63.30 M |
| 02/05/2025 | $5.90 | $6.19 (4.92%) | $6.33 | $5.55 | 149,580 | $61.22 M |
| 02/04/2025 | $6.51 | $6.29 (-3.38%) | $6.60 | $6.28 | 16,700 | $62.21 M |
| 02/03/2025 | $6.83 | $6.60 (-3.37%) | $6.83 | $6.51 | 12,001 | $65.28 M |
| 01/31/2025 | $6.75 | $6.87 (1.78%) | $6.99 | $6.75 | 33,601 | $67.95 M |
| 01/30/2025 | $7.00 | $6.71 (-4.14%) | $7.36 | $6.61 | 19,200 | $66.36 M |
| 01/29/2025 | $7.10 | $6.93 (-2.39%) | $7.26 | $6.75 | 19,119 | $68.54 M |
| 01/28/2025 | $7.36 | $7.15 (-2.85%) | $7.65 | $7.14 | 22,903 | $70.72 M |
| 01/27/2025 | $7.45 | $7.31 (-1.88%) | $7.63 | $7.20 | 22,500 | $72.30 M |
| 01/24/2025 | $7.75 | $7.58 (-2.19%) | $8.12 | $7.28 | 57,800 | $74.97 M |
| 01/23/2025 | $8.11 | $7.94 (-2.1%) | $8.25 | $7.51 | 113,426 | $78.53 M |
| 01/22/2025 | $8.60 | $8.28 (-3.72%) | $8.97 | $7.00 | 422,000 | $81.89 M |
| 01/21/2025 | $7.77 | $8.00 (2.96%) | $8.30 | $7.77 | 32,735 | $79.12 M |
| 01/17/2025 | $6.92 | $7.77 (12.28%) | $7.87 | $6.92 | 34,500 | $76.85 M |
| 01/16/2025 | $7.17 | $7.00 (-2.37%) | $7.40 | $6.91 | 29,700 | $69.23 M |
| 01/15/2025 | $6.83 | $7.16 (4.83%) | $7.25 | $6.78 | 13,651 | $70.82 M |
| 01/14/2025 | $7.06 | $6.75 (-4.39%) | $7.27 | $6.75 | 52,132 | $66.76 M |
| 01/13/2025 | $7.38 | $7.17 (-2.85%) | $7.73 | $6.86 | 58,071 | $70.91 M |
| 01/10/2025 | $7.76 | $7.49 (-3.48%) | $7.93 | $7.30 | 33,342 | $74.08 M |
| 01/08/2025 | $8.22 | $7.92 (-3.65%) | $8.23 | $7.50 | 69,615 | $78.33 M |
| 01/07/2025 | $8.67 | $8.20 (-5.42%) | $8.83 | $8.18 | 42,879 | $81.10 M |
| 01/06/2025 | $9.31 | $8.62 (-7.41%) | $9.31 | $8.50 | 72,049 | $85.26 M |
| 01/03/2025 | $8.43 | $9.15 (8.54%) | $9.57 | $8.36 | 103,930 | $90.50 M |
| 01/02/2025 | $8.30 | $8.25 (-0.6%) | $8.35 | $8.06 | 34,100 | $81.60 M |
| 12/31/2024 | $8.50 | $8.14 (-4.24%) | $8.99 | $7.73 | 37,024 | $80.51 M |
| 12/30/2024 | $8.75 | $8.62 (-1.49%) | $9.01 | $8.57 | 44,305 | $85.26 M |
| 12/27/2024 | $9.13 | $8.88 (-2.74%) | $9.14 | $8.20 | 93,800 | $87.83 M |
| 12/26/2024 | $9.65 | $9.36 (-3.01%) | $9.88 | $8.67 | 94,281 | $92.57 M |
| 12/24/2024 | $8.49 | $9.98 (17.55%) | $10.96 | $8.02 | 230,900 | $98.71 M |
| 12/23/2024 | $7.94 | $8.26 (4.03%) | $8.58 | $7.89 | 72,900 | $81.69 M |
| 12/20/2024 | $8.01 | $8.10 (1.12%) | $8.59 | $7.49 | 155,096 | $80.11 M |
| 12/19/2024 | $6.18 | $7.95 (28.64%) | $8.81 | $5.97 | 678,446 | $78.63 M |
| 12/18/2024 | $6.24 | $6.07 (-2.72%) | $6.44 | $5.96 | 60,139 | $60.03 M |
| 12/17/2024 | $6.21 | $6.36 (2.42%) | $7.00 | $6.16 | 123,147 | $62.90 M |
| 12/16/2024 | $5.71 | $6.41 (12.26%) | $8.27 | $5.58 | 738,100 | $63.40 M |
| 12/13/2024 | $6.04 | $5.62 (-6.95%) | $6.36 | $5.34 | 136,400 | $55.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
