5 DAY PERFORMANCE
+36.71%
1 MONTH PERFORMANCE
+13.83%
3 MONTH PERFORMANCE
+94.95%
6 MONTH PERFORMANCE
+11.57%
YEAR-TO-DATE PERFORMANCE
-41.30%
1 YEAR PERFORMANCE
-76.82%
Ensysce Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.44 | $0.46 (4.33%) | $0.47 | $0.40 | 1.26 M | $5.97 M |
| 10/07/2026 | $0.44 | $0.43 (-1.51%) | $0.44 | $0.42 | 195.28 K | $5.60 M |
| 10/06/2026 | $0.42 | $0.43 (3%) | $0.44 | $0.41 | 544.93 K | $5.60 M |
| 10/05/2026 | $0.39 | $0.42 (7.44%) | $0.44 | $0.39 | 603.27 K | $5.46 M |
| 10/02/2026 | $0.41 | $0.40 (-3.66%) | $0.43 | $0.39 | 173.96 K | $5.15 M |
| 10/01/2026 | $0.42 | $0.40 (-4.81%) | $0.42 | $0.40 | 199.35 K | $5.21 M |
| 09/30/2026 | $0.41 | $0.42 (1.17%) | $0.43 | $0.41 | 349.91 K | $5.42 M |
| 09/29/2026 | $0.40 | $0.42 (3.22%) | $0.43 | $0.40 | 167.70 K | $5.44 M |
| 09/28/2026 | $0.41 | $0.40 (-2.41%) | $0.42 | $0.40 | 212.86 K | $5.23 M |
| 09/25/2026 | $0.41 | $0.41 (1.8%) | $0.42 | $0.40 | 142.85 K | $5.37 M |
| 09/24/2026 | $0.43 | $0.40 (-6.04%) | $0.43 | $0.40 | 319.90 K | $5.22 M |
| 09/23/2026 | $0.43 | $0.41 (-3.63%) | $0.44 | $0.41 | 367.72 K | $5.40 M |
| 09/22/2026 | $0.42 | $0.43 (0.99%) | $0.44 | $0.42 | 200.90 K | $5.59 M |
| 09/21/2026 | $0.45 | $0.42 (-6.42%) | $0.46 | $0.42 | 544.24 K | $5.49 M |
| 09/18/2026 | $0.45 | $0.46 (1.33%) | $0.46 | $0.44 | 497.83 K | $5.97 M |
| 09/17/2026 | $0.45 | $0.45 (0.58%) | $0.47 | $0.44 | 391.14 K | $5.90 M |
| 09/16/2026 | $0.45 | $0.45 (-1.5%) | $0.46 | $0.43 | 383.02 K | $5.84 M |
| 09/15/2026 | $0.48 | $0.45 (-5.07%) | $0.48 | $0.44 | 320.14 K | $5.89 M |
| 09/14/2026 | $0.49 | $0.48 (-1.76%) | $0.51 | $0.47 | 425.14 K | $6.28 M |
| 09/11/2026 | $0.52 | $0.49 (-6.37%) | $0.52 | $0.48 | 562.95 K | $6.35 M |
| 09/10/2026 | $0.48 | $0.52 (8.16%) | $0.53 | $0.44 | 940.40 K | $6.73 M |
| 09/09/2026 | $0.48 | $0.47 (-1.17%) | $0.50 | $0.46 | 680.58 K | $6.18 M |
| 09/08/2026 | $0.47 | $0.47 (0.64%) | $0.50 | $0.40 | 1.45 M | $6.17 M |
| 09/04/2026 | $0.44 | $0.46 (3.57%) | $0.46 | $0.41 | 550.40 K | $5.94 M |
| 09/03/2026 | $0.44 | $0.44 (0.89%) | $0.45 | $0.43 | 441.01 K | $5.74 M |
| 09/02/2026 | $0.40 | $0.44 (10.7%) | $0.45 | $0.38 | 1.40 M | $5.77 M |
| 09/01/2026 | $0.39 | $0.39 (0.78%) | $0.39 | $0.38 | 209.32 K | $5.06 M |
| 08/31/2026 | $0.39 | $0.39 (0.69%) | $0.41 | $0.39 | 528.50 K | $5.12 M |
| 08/28/2026 | $0.40 | $0.40 (-1.21%) | $0.41 | $0.39 | 490.89 K | $5.21 M |
| 08/27/2026 | $0.40 | $0.40 (-0.25%) | $0.41 | $0.39 | 572.28 K | $5.20 M |
| 08/26/2026 | $0.41 | $0.41 (0.49%) | $0.42 | $0.39 | 747.45 K | $5.37 M |
| 08/25/2026 | $0.36 | $0.40 (11.63%) | $0.42 | $0.36 | 1.70 M | $5.25 M |
| 08/24/2026 | $0.37 | $0.36 (-3.32%) | $0.37 | $0.35 | 966.71 K | $4.71 M |
| 08/21/2026 | $0.37 | $0.37 (0.76%) | $0.37 | $0.36 | 778.20 K | $4.87 M |
| 08/20/2026 | $0.38 | $0.38 (-0.66%) | $0.39 | $0.36 | 911.11 K | $4.92 M |
| 08/19/2026 | $0.37 | $0.39 (5.15%) | $0.39 | $0.37 | 1.56 M | $5.06 M |
| 08/18/2026 | $0.40 | $0.39 (-2.78%) | $0.41 | $0.36 | 2.92 M | $5.02 M |
| 08/17/2026 | $0.38 | $0.38 (0.08%) | $0.42 | $0.36 | 2.60 M | $4.91 M |
| 08/14/2026 | $0.34 | $0.40 (17.93%) | $0.47 | $0.33 | 18.71 M | $5.21 M |
| 08/13/2026 | $0.38 | $0.35 (-8.29%) | $0.38 | $0.33 | 2.74 M | $4.55 M |
| 08/12/2026 | $0.43 | $0.40 (-7.28%) | $0.43 | $0.37 | 1.82 M | $5.20 M |
| 08/11/2026 | $0.43 | $0.42 (-1.41%) | $0.51 | $0.42 | 3.71 M | $5.48 M |
| 08/10/2026 | $0.46 | $0.43 (-6.21%) | $0.47 | $0.38 | 5.20 M | $5.61 M |
| 08/07/2026 | $0.48 | $0.52 (7.41%) | $0.55 | $0.47 | 15.65 M | $3.56 M |
| 08/06/2026 | $0.63 | $0.52 (-16.87%) | $0.98 | $0.46 | 498.05 M | $3.59 M |
| 08/05/2026 | $0.34 | $0.36 (8.06%) | $0.40 | $0.31 | 7.79 M | $2.48 M |
| 08/04/2026 | $0.43 | $0.38 (-11.41%) | $0.48 | $0.36 | 182.04 M | $2.63 M |
| 08/03/2026 | $0.25 | $0.28 (13.45%) | $0.29 | $0.25 | 122.34 M | $1.92 M |
| 07/31/2026 | $0.25 | $0.25 (0.8%) | $0.26 | $0.25 | 278.95 K | $1.73 M |
| 07/30/2026 | $0.26 | $0.26 (-1.53%) | $0.26 | $0.25 | 134.94 K | $1.76 M |
| 07/29/2026 | $0.24 | $0.25 (5.33%) | $0.26 | $0.24 | 234.98 K | $1.73 M |
| 07/28/2026 | $0.27 | $0.25 (-5.5%) | $0.27 | $0.24 | 268.61 K | $1.72 M |
| 07/27/2026 | $0.26 | $0.26 (-0.15%) | $0.28 | $0.26 | 225.00 K | $1.79 M |
| 07/24/2026 | $0.27 | $0.26 (-3.19%) | $0.28 | $0.26 | 363.92 K | $1.79 M |
| 07/23/2026 | $0.28 | $0.27 (-1.3%) | $0.28 | $0.27 | 111.93 K | $1.86 M |
| 07/22/2026 | $0.28 | $0.28 (1.87%) | $0.29 | $0.28 | 130.17 K | $1.94 M |
| 07/21/2026 | $0.27 | $0.29 (6.67%) | $0.29 | $0.26 | 385.43 K | $1.96 M |
| 07/20/2026 | $0.28 | $0.27 (-4.53%) | $0.28 | $0.25 | 265.10 K | $1.84 M |
| 07/17/2026 | $0.28 | $0.28 (0.64%) | $0.29 | $0.27 | 195.73 K | $1.93 M |
| 07/16/2026 | $0.29 | $0.28 (-3.07%) | $0.29 | $0.27 | 417.75 K | $1.90 M |
| 07/15/2026 | $0.29 | $0.29 (0.55%) | $0.29 | $0.28 | 519.90 K | $1.99 M |
| 07/14/2026 | $0.26 | $0.29 (12.11%) | $0.31 | $0.24 | 19.76 M | $2.00 M |
| 07/13/2026 | $0.27 | $0.28 (3.07%) | $0.28 | $0.27 | 244.40 K | $1.88 M |
| 07/10/2026 | $0.27 | $0.27 (-0.63%) | $0.28 | $0.26 | 440.23 K | $1.85 M |
| 07/09/2026 | $0.27 | $0.28 (2.59%) | $0.28 | $0.27 | 280.81 K | $1.89 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.
