5 DAY PERFORMANCE
+54.20%
1 MONTH PERFORMANCE
-2.03%
3 MONTH PERFORMANCE
+24.14%
6 MONTH PERFORMANCE
-73.91%
YEAR-TO-DATE PERFORMANCE
-41.30%
1 YEAR PERFORMANCE
-73.91%
Ensysce Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.30 | $0.29 (-3.71%) | $0.31 | $0.28 | 1.88 M | $752.53 K |
| 05/12/2026 | $0.33 | $0.32 (-4.35%) | $0.36 | $0.32 | 3.62 M | $809.29 K |
| 05/11/2026 | $0.38 | $0.38 (1.41%) | $0.40 | $0.30 | 89.45 M | $976.77 K |
| 05/08/2026 | $0.38 | $0.35 (-6.61%) | $0.38 | $0.34 | 223.50 K | $895.46 K |
| 05/07/2026 | $0.40 | $0.37 (-7.27%) | $0.40 | $0.37 | 228.90 K | $946.09 K |
| 05/06/2026 | $0.40 | $0.39 (-3.68%) | $0.43 | $0.39 | 108.20 K | $997.23 K |
| 05/05/2026 | $0.42 | $0.40 (-4.31%) | $0.44 | $0.40 | 165.60 K | $1.02 M |
| 05/04/2026 | $0.42 | $0.42 (0.24%) | $0.43 | $0.38 | 312.65 K | $1.07 M |
| 05/01/2026 | $0.38 | $0.39 (2.15%) | $0.39 | $0.34 | 372.60 K | $994.67 K |
| 04/30/2026 | $0.36 | $0.37 (2.88%) | $0.39 | $0.36 | 119.81 K | $950.18 K |
| 04/29/2026 | $0.39 | $0.36 (-8.3%) | $0.39 | $0.36 | 254.25 K | $923.84 K |
| 04/28/2026 | $0.40 | $0.38 (-3.06%) | $0.40 | $0.37 | 145.10 K | $979.08 K |
| 04/27/2026 | $0.40 | $0.38 (-3.53%) | $0.41 | $0.35 | 588.70 K | $978.31 K |
| 04/24/2026 | $0.44 | $0.41 (-5.86%) | $0.44 | $0.41 | 261.65 K | $1.06 M |
| 04/23/2026 | $0.44 | $0.42 (-2.57%) | $0.44 | $0.40 | 263.52 K | $1.08 M |
| 04/22/2026 | $0.45 | $0.43 (-3.28%) | $0.46 | $0.42 | 239.60 K | $1.11 M |
| 04/21/2026 | $0.49 | $0.45 (-7.81%) | $0.49 | $0.44 | 299.00 K | $1.16 M |
| 04/20/2026 | $0.51 | $0.48 (-4.59%) | $0.51 | $0.47 | 210.21 K | $1.24 M |
| 04/17/2026 | $0.51 | $0.50 (-2.15%) | $0.54 | $0.49 | 274.94 K | $1.28 M |
| 04/16/2026 | $0.54 | $0.51 (-6.37%) | $0.54 | $0.48 | 210.62 K | $1.30 M |
| 04/15/2026 | $0.52 | $0.54 (3.42%) | $0.54 | $0.50 | 110.40 K | $1.37 M |
| 04/14/2026 | $0.54 | $0.52 (-4.27%) | $0.56 | $0.50 | 208.45 K | $1.33 M |
| 04/13/2026 | $0.47 | $0.55 (17.03%) | $0.60 | $0.45 | 640.73 K | $1.41 M |
| 04/10/2026 | $0.49 | $0.46 (-5.2%) | $0.50 | $0.46 | 183.42 K | $1.19 M |
| 04/09/2026 | $0.50 | $0.48 (-3.59%) | $0.51 | $0.46 | 262.42 K | $1.24 M |
| 04/08/2026 | $0.56 | $0.50 (-11.75%) | $0.57 | $0.49 | 298.30 K | $1.27 M |
| 04/07/2026 | $0.55 | $0.58 (4.52%) | $0.60 | $0.53 | 410.60 K | $1.47 M |
| 04/06/2026 | $0.58 | $0.56 (-3.67%) | $0.58 | $0.53 | 252.72 K | $1.43 M |
| 04/02/2026 | $0.54 | $0.61 (13.58%) | $0.61 | $0.52 | 233.34 K | $1.56 M |
| 04/01/2026 | $0.53 | $0.55 (3.01%) | $0.57 | $0.53 | 214.25 K | $1.40 M |
| 03/31/2026 | $0.50 | $0.54 (6.91%) | $0.56 | $0.49 | 421.64 K | $1.38 M |
| 03/30/2026 | $0.54 | $0.51 (-4.99%) | $0.54 | $0.50 | 199.33 K | $1.31 M |
| 03/27/2026 | $0.54 | $0.53 (-1.6%) | $0.56 | $0.48 | 361.95 K | $1.52 M |
| 03/26/2026 | $0.54 | $0.55 (1.3%) | $0.55 | $0.52 | 173.71 K | $1.58 M |
| 03/25/2026 | $0.55 | $0.56 (1.23%) | $0.58 | $0.54 | 170.60 K | $1.61 M |
| 03/24/2026 | $0.57 | $0.55 (-2.75%) | $0.57 | $0.53 | 173.43 K | $1.59 M |
| 03/23/2026 | $0.57 | $0.59 (2.67%) | $0.59 | $0.52 | 433.75 K | $1.69 M |
| 03/20/2026 | $0.56 | $0.58 (4.12%) | $0.60 | $0.53 | 586.40 K | $1.69 M |
| 03/19/2026 | $0.59 | $0.58 (-2.54%) | $0.61 | $0.52 | 1.37 M | $1.66 M |
| 03/18/2026 | $0.48 | $0.63 (32.91%) | $0.65 | $0.45 | 7.78 M | $1.82 M |
| 03/17/2026 | $0.43 | $0.48 (10.47%) | $0.48 | $0.43 | 303.21 K | $1.37 M |
| 03/16/2026 | $0.42 | $0.43 (2.29%) | $0.44 | $0.40 | 336.65 K | $1.24 M |
| 03/13/2026 | $0.45 | $0.41 (-8.93%) | $0.46 | $0.41 | 289.70 K | $1.17 M |
| 03/12/2026 | $0.45 | $0.43 (-4.26%) | $0.46 | $0.42 | 343.20 K | $1.25 M |
| 03/11/2026 | $0.49 | $0.46 (-7.28%) | $0.50 | $0.43 | 664.32 K | $1.32 M |
| 03/10/2026 | $0.52 | $0.49 (-4.02%) | $0.53 | $0.49 | 550.43 K | $1.43 M |
| 03/09/2026 | $0.53 | $0.54 (1.51%) | $0.55 | $0.51 | 390.20 K | $1.55 M |
| 03/06/2026 | $0.51 | $0.55 (6.75%) | $0.55 | $0.49 | 709.50 K | $1.58 M |
| 03/05/2026 | $0.50 | $0.54 (6.73%) | $0.75 | $0.50 | 8.94 M | $1.56 M |
| 03/04/2026 | $0.49 | $0.50 (2.33%) | $0.51 | $0.47 | 1.02 M | $1.46 M |
| 03/03/2026 | $0.58 | $0.51 (-12.07%) | $0.58 | $0.49 | 1.98 M | $1.47 M |
| 03/02/2026 | $0.50 | $0.60 (20.94%) | $0.60 | $0.43 | 7.05 M | $1.73 M |
| 02/27/2026 | $0.64 | $0.62 (-2.59%) | $0.77 | $0.57 | 282.47 M | $1.80 M |
| 02/26/2026 | $0.41 | $0.40 (-2.95%) | $0.41 | $0.36 | 1.52 M | $1.14 M |
| 02/25/2026 | $0.40 | $0.40 (-1.17%) | $0.41 | $0.38 | 1.41 M | $1.14 M |
| 02/24/2026 | $0.37 | $0.39 (6.17%) | $0.39 | $0.35 | 442.83 K | $1.13 M |
| 02/23/2026 | $0.37 | $0.37 (0.6%) | $0.37 | $0.35 | 582.00 K | $1.07 M |
| 02/20/2026 | $0.38 | $0.40 (4.74%) | $0.40 | $0.37 | 3.72 M | $1.15 M |
| 02/19/2026 | $0.38 | $0.40 (4.71%) | $0.40 | $0.35 | 694.71 K | $1.16 M |
| 02/18/2026 | $0.40 | $0.39 (-2.65%) | $0.40 | $0.31 | 2.10 M | $1.12 M |
| 02/17/2026 | $0.44 | $0.43 (-1.97%) | $0.70 | $0.38 | 30.83 M | $1.25 M |
| 02/13/2026 | $0.40 | $0.44 (8.75%) | $0.45 | $0.39 | 418.75 K | $1.26 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.
