5 DAY PERFORMANCE
+96.29%
1 MONTH PERFORMANCE
+79.40%
3 MONTH PERFORMANCE
+2.37%
6 MONTH PERFORMANCE
-50.91%
YEAR-TO-DATE PERFORMANCE
-41.30%
1 YEAR PERFORMANCE
-75.89%
Ensysce Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.28 | $0.30 (6.21%) | $0.33 | $0.28 | 2.24 M | $2.06 M |
| 06/25/2026 | $0.28 | $0.28 (1.07%) | $0.29 | $0.27 | 674.20 K | $1.94 M |
| 06/24/2026 | $0.27 | $0.28 (3.09%) | $0.29 | $0.27 | 1.45 M | $1.92 M |
| 06/23/2026 | $0.27 | $0.28 (1.7%) | $0.28 | $0.27 | 557.15 K | $1.88 M |
| 06/22/2026 | $0.27 | $0.27 (-0.66%) | $0.28 | $0.27 | 947.70 K | $1.87 M |
| 06/18/2026 | $0.27 | $0.27 (1.53%) | $0.29 | $0.26 | 1.49 M | $1.86 M |
| 06/17/2026 | $0.28 | $0.27 (-2.95%) | $0.28 | $0.26 | 489.00 K | $1.85 M |
| 06/16/2026 | $0.27 | $0.28 (3%) | $0.28 | $0.25 | 1.63 M | $1.90 M |
| 06/15/2026 | $0.26 | $0.27 (5.47%) | $0.29 | $0.25 | 1.72 M | $1.85 M |
| 06/12/2026 | $0.26 | $0.25 (-4.74%) | $0.26 | $0.25 | 641.16 K | $1.72 M |
| 06/11/2026 | $0.25 | $0.26 (5.74%) | $0.27 | $0.25 | 1.33 M | $1.80 M |
| 06/10/2026 | $0.25 | $0.25 (3.67%) | $0.27 | $0.24 | 1.40 M | $1.74 M |
| 06/09/2026 | $0.26 | $0.25 (-1.55%) | $0.26 | $0.24 | 1.15 M | $1.74 M |
| 06/08/2026 | $0.26 | $0.25 (-3.69%) | $0.26 | $0.24 | 940.60 K | $1.73 M |
| 06/05/2026 | $0.26 | $0.25 (-2.27%) | $0.26 | $0.24 | 2.07 M | $1.74 M |
| 06/04/2026 | $0.28 | $0.30 (6.88%) | $0.31 | $0.26 | 3.44 M | $2.04 M |
| 06/03/2026 | $0.26 | $0.27 (0.15%) | $0.28 | $0.25 | 864.20 K | $1.81 M |
| 06/02/2026 | $0.28 | $0.26 (-5.22%) | $0.28 | $0.26 | 717.50 K | $1.79 M |
| 06/01/2026 | $0.28 | $0.28 (0%) | $0.29 | $0.27 | 996.72 K | $1.92 M |
| 05/29/2026 | $0.30 | $0.28 (-6.33%) | $0.30 | $0.27 | 857.80 K | $1.92 M |
| 05/28/2026 | $0.29 | $0.30 (3.44%) | $0.31 | $0.28 | 467.10 K | $2.06 M |
| 05/27/2026 | $0.29 | $0.30 (1.97%) | $0.30 | $0.27 | 520.23 K | $2.05 M |
| 05/26/2026 | $0.31 | $0.31 (-1.41%) | $0.32 | $0.30 | 589.23 K | $2.10 M |
| 05/22/2026 | $0.31 | $0.32 (1.66%) | $0.32 | $0.30 | 697.60 K | $2.18 M |
| 05/21/2026 | $0.31 | $0.32 (4.23%) | $0.32 | $0.29 | 726.53 K | $2.21 M |
| 05/20/2026 | $0.30 | $0.31 (3.33%) | $0.32 | $0.27 | 1.13 M | $2.12 M |
| 05/19/2026 | $0.30 | $0.30 (-0.27%) | $0.30 | $0.27 | 754.60 K | $2.03 M |
| 05/18/2026 | $0.25 | $0.32 (24.9%) | $0.32 | $0.24 | 2.15 M | $2.17 M |
| 05/15/2026 | $0.28 | $0.28 (1.27%) | $0.29 | $0.25 | 906.03 K | $1.92 M |
| 05/14/2026 | $0.27 | $0.28 (2.67%) | $0.28 | $0.23 | 1.67 M | $1.90 M |
| 05/13/2026 | $0.30 | $0.29 (-3.71%) | $0.31 | $0.28 | 1.99 M | $1.97 M |
| 05/12/2026 | $0.33 | $0.32 (-4.35%) | $0.36 | $0.32 | 3.62 M | $2.16 M |
| 05/11/2026 | $0.38 | $0.38 (1.41%) | $0.40 | $0.30 | 89.45 M | $2.61 M |
| 05/08/2026 | $0.38 | $0.35 (-6.61%) | $0.38 | $0.34 | 223.50 K | $2.40 M |
| 05/07/2026 | $0.40 | $0.37 (-7.27%) | $0.40 | $0.37 | 228.90 K | $2.53 M |
| 05/06/2026 | $0.40 | $0.39 (-3.68%) | $0.43 | $0.39 | 108.20 K | $2.67 M |
| 05/05/2026 | $0.42 | $0.40 (-4.31%) | $0.44 | $0.40 | 165.60 K | $2.74 M |
| 05/04/2026 | $0.42 | $0.42 (0.24%) | $0.43 | $0.38 | 312.65 K | $2.85 M |
| 05/01/2026 | $0.38 | $0.39 (2.15%) | $0.39 | $0.34 | 372.60 K | $2.66 M |
| 04/30/2026 | $0.36 | $0.37 (2.88%) | $0.39 | $0.36 | 119.81 K | $2.54 M |
| 04/29/2026 | $0.39 | $0.36 (-8.3%) | $0.39 | $0.36 | 254.25 K | $2.47 M |
| 04/28/2026 | $0.40 | $0.38 (-3.06%) | $0.40 | $0.37 | 145.10 K | $2.62 M |
| 04/27/2026 | $0.40 | $0.38 (-3.53%) | $0.41 | $0.35 | 588.70 K | $2.62 M |
| 04/24/2026 | $0.44 | $0.41 (-5.86%) | $0.44 | $0.41 | 261.65 K | $2.83 M |
| 04/23/2026 | $0.44 | $0.42 (-2.57%) | $0.44 | $0.40 | 263.52 K | $2.90 M |
| 04/22/2026 | $0.45 | $0.43 (-3.28%) | $0.46 | $0.42 | 239.60 K | $2.96 M |
| 04/21/2026 | $0.49 | $0.45 (-7.81%) | $0.49 | $0.44 | 299.00 K | $3.09 M |
| 04/20/2026 | $0.51 | $0.48 (-4.59%) | $0.51 | $0.47 | 210.21 K | $3.31 M |
| 04/17/2026 | $0.51 | $0.50 (-2.15%) | $0.54 | $0.49 | 274.94 K | $3.42 M |
| 04/16/2026 | $0.54 | $0.51 (-6.37%) | $0.54 | $0.48 | 210.62 K | $3.49 M |
| 04/15/2026 | $0.52 | $0.54 (3.42%) | $0.54 | $0.50 | 110.40 K | $3.66 M |
| 04/14/2026 | $0.54 | $0.52 (-4.27%) | $0.56 | $0.50 | 208.45 K | $3.56 M |
| 04/13/2026 | $0.47 | $0.55 (17.03%) | $0.60 | $0.45 | 640.73 K | $3.77 M |
| 04/10/2026 | $0.49 | $0.46 (-5.2%) | $0.50 | $0.46 | 183.42 K | $3.18 M |
| 04/09/2026 | $0.50 | $0.48 (-3.59%) | $0.51 | $0.46 | 262.42 K | $3.31 M |
| 04/08/2026 | $0.56 | $0.50 (-11.75%) | $0.57 | $0.49 | 298.30 K | $3.39 M |
| 04/07/2026 | $0.55 | $0.58 (4.52%) | $0.60 | $0.53 | 410.60 K | $3.94 M |
| 04/06/2026 | $0.58 | $0.56 (-3.67%) | $0.58 | $0.53 | 252.72 K | $3.82 M |
| 04/02/2026 | $0.54 | $0.61 (13.58%) | $0.61 | $0.52 | 233.34 K | $4.17 M |
| 04/01/2026 | $0.53 | $0.55 (3.01%) | $0.57 | $0.53 | 214.25 K | $3.74 M |
| 03/31/2026 | $0.50 | $0.54 (6.91%) | $0.56 | $0.49 | 421.64 K | $3.68 M |
| 03/30/2026 | $0.54 | $0.51 (-4.99%) | $0.54 | $0.50 | 199.33 K | $3.52 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.
