5 DAY PERFORMANCE
+39.18%
1 MONTH PERFORMANCE
+106.58%
3 MONTH PERFORMANCE
+69.49%
6 MONTH PERFORMANCE
+37.68%
YEAR-TO-DATE PERFORMANCE
-41.30%
1 YEAR PERFORMANCE
-73.66%
Ensysce Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.37 | $0.37 (0.76%) | $0.37 | $0.36 | 778.16 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 |
| 07/08/2026 | $0.28 | $0.28 (-1.43%) | $0.28 | $0.26 | 384.71 K | $1.88 M |
| 07/07/2026 | $0.29 | $0.28 (-6.12%) | $0.29 | $0.27 | 551.30 K | $1.89 M |
| 07/06/2026 | $0.29 | $0.29 (2.01%) | $0.30 | $0.28 | 403.00 K | $2.02 M |
| 07/02/2026 | $0.29 | $0.28 (-2.07%) | $0.30 | $0.28 | 315.62 K | $1.94 M |
| 07/01/2026 | $0.29 | $0.30 (4.9%) | $0.30 | $0.29 | 302.51 K | $2.06 M |
| 06/30/2026 | $0.30 | $0.29 (-3.33%) | $0.30 | $0.29 | 519.10 K | $1.98 M |
| 06/29/2026 | $0.30 | $0.30 (-1.1%) | $0.31 | $0.29 | 604.00 K | $2.03 M |
| 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 |
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.
