5 DAY PERFORMANCE
+47.41%
1 MONTH PERFORMANCE
+50.76%
3 MONTH PERFORMANCE
-9.95%
6 MONTH PERFORMANCE
-3.40%
YEAR-TO-DATE PERFORMANCE
-45.18%
1 YEAR PERFORMANCE
-86.41%
Enveric Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.40 | $1.43 (2.14%) | $1.44 | $1.38 | 89.15 K | $5.70 M |
| 08/20/2026 | $1.34 | $1.39 (3.73%) | $1.39 | $1.29 | 132.80 K | $5.54 M |
| 08/19/2026 | $1.38 | $1.31 (-5.07%) | $1.39 | $1.25 | 177.03 K | $5.22 M |
| 08/18/2026 | $1.48 | $1.35 (-8.78%) | $1.60 | $1.34 | 689.22 K | $5.38 M |
| 08/17/2026 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.45 | 51.22 K | $5.90 M |
| 08/14/2026 | $1.53 | $1.54 (0.65%) | $1.57 | $1.45 | 56.24 K | $6.14 M |
| 08/13/2026 | $1.54 | $1.51 (-1.95%) | $1.58 | $1.50 | 42.70 K | $6.02 M |
| 08/12/2026 | $1.52 | $1.55 (1.97%) | $1.62 | $1.52 | 55.66 K | $6.18 M |
| 08/11/2026 | $1.53 | $1.55 (1.31%) | $1.57 | $1.48 | 34.55 K | $6.18 M |
| 08/10/2026 | $1.56 | $1.54 (-1.28%) | $1.58 | $1.51 | 25.34 K | $6.14 M |
| 08/07/2026 | $1.60 | $1.55 (-3.13%) | $1.63 | $1.53 | 49.32 K | $2.22 M |
| 08/06/2026 | $1.71 | $1.56 (-8.77%) | $1.71 | $1.43 | 262.71 K | $2.23 M |
| 08/05/2026 | $1.58 | $1.67 (5.7%) | $1.68 | $1.53 | 414.70 K | $2.39 M |
| 08/04/2026 | $1.58 | $1.69 (6.96%) | $1.75 | $1.56 | 147.61 K | $2.50 M |
| 08/03/2026 | $1.56 | $1.60 (2.56%) | $1.63 | $1.52 | 85.40 K | $2.29 M |
| 07/31/2026 | $1.47 | $1.57 (6.8%) | $1.58 | $1.43 | 78.60 K | $2.32 M |
| 07/30/2026 | $1.31 | $1.43 (9.16%) | $1.46 | $1.29 | 68.06 K | $2.05 M |
| 07/29/2026 | $1.28 | $1.33 (3.91%) | $1.40 | $1.26 | 209.60 K | $1.97 M |
| 07/28/2026 | $1.32 | $1.33 (0.76%) | $1.34 | $1.28 | 110.60 K | $1.97 M |
| 07/27/2026 | $1.32 | $1.34 (1.52%) | $1.35 | $1.25 | 133.64 K | $1.92 M |
| 07/24/2026 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.25 | 107.45 K | $1.85 M |
| 07/23/2026 | $1.31 | $1.32 (0.76%) | $1.34 | $1.25 | 118.61 K | $1.89 M |
| 07/22/2026 | $1.30 | $1.34 (3.08%) | $1.44 | $1.30 | 166.41 K | $1.92 M |
| 07/21/2026 | $1.28 | $1.32 (3.13%) | $1.34 | $1.27 | 85.60 K | $1.89 M |
| 07/20/2026 | $1.32 | $1.27 (-3.79%) | $1.33 | $1.27 | 84.80 K | $1.82 M |
| 07/17/2026 | $1.44 | $1.34 (-6.94%) | $1.44 | $1.30 | 176.24 K | $1.98 M |
| 07/16/2026 | $1.34 | $1.36 (1.49%) | $1.49 | $1.34 | 359.62 K | $1.95 M |
| 07/15/2026 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.30 | 70.34 K | $1.89 M |
| 07/14/2026 | $1.32 | $1.32 (0%) | $1.35 | $1.29 | 39.82 K | $1.89 M |
| 07/13/2026 | $1.39 | $1.31 (-5.76%) | $1.43 | $1.28 | 73.25 K | $1.94 M |
| 07/10/2026 | $1.44 | $1.35 (-6.25%) | $1.46 | $1.34 | 77.80 K | $2.00 M |
| 07/09/2026 | $1.41 | $1.43 (1.42%) | $1.43 | $1.36 | 80.84 K | $2.05 M |
| 07/08/2026 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.37 | 49.72 K | $2.10 M |
| 07/07/2026 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.42 | 72.50 K | $2.08 M |
| 07/06/2026 | $1.43 | $1.48 (3.5%) | $1.52 | $1.43 | 61.44 K | $2.19 M |
| 07/02/2026 | $1.50 | $1.45 (-3.33%) | $1.58 | $1.38 | 124.78 K | $2.08 M |
| 07/01/2026 | $1.38 | $1.50 (8.7%) | $1.52 | $1.38 | 133.70 K | $2.22 M |
| 06/30/2026 | $1.38 | $1.38 (0%) | $1.42 | $1.33 | 68.34 K | $2.04 M |
| 06/29/2026 | $1.44 | $1.38 (-4.17%) | $1.52 | $1.36 | 184.90 K | $1.98 M |
| 06/26/2026 | $1.31 | $1.42 (8.4%) | $1.46 | $1.27 | 213.45 K | $2.03 M |
| 06/25/2026 | $1.35 | $1.28 (-5.19%) | $1.37 | $1.26 | 114.61 K | $1.89 M |
| 06/24/2026 | $1.41 | $1.31 (-7.09%) | $1.41 | $1.31 | 163.81 K | $1.94 M |
| 06/23/2026 | $1.32 | $1.35 (2.27%) | $1.43 | $1.30 | 99.70 K | $1.93 M |
| 06/22/2026 | $1.30 | $1.33 (2.31%) | $1.41 | $1.26 | 254.40 K | $1.90 M |
| 06/18/2026 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.26 | 66.20 K | $1.89 M |
| 06/17/2026 | $1.35 | $1.30 (-3.7%) | $1.37 | $1.29 | 96.21 K | $1.86 M |
| 06/16/2026 | $1.48 | $1.37 (-7.43%) | $1.50 | $1.35 | 174.01 K | $1.96 M |
| 06/15/2026 | $1.60 | $1.48 (-7.5%) | $1.73 | $1.42 | 347.24 K | $2.12 M |
| 06/12/2026 | $1.65 | $1.53 (-7.27%) | $1.69 | $1.50 | 1.81 M | $2.26 M |
| 06/11/2026 | $1.66 | $1.66 (0%) | $1.71 | $1.60 | 112.20 K | $2.38 M |
| 06/10/2026 | $1.64 | $1.62 (-1.22%) | $1.73 | $1.60 | 126.61 K | $2.40 M |
| 06/09/2026 | $1.73 | $1.60 (-7.51%) | $1.81 | $1.60 | 158.64 K | $2.37 M |
| 06/08/2026 | $1.90 | $1.75 (-7.89%) | $1.90 | $1.66 | 100.74 K | $2.51 M |
| 06/05/2026 | $1.99 | $1.80 (-9.55%) | $2.01 | $1.71 | 181.73 K | $2.66 M |
| 06/04/2026 | $1.96 | $1.96 (0%) | $2.04 | $1.93 | 83.67 K | $2.90 M |
| 06/03/2026 | $2.22 | $1.98 (-10.81%) | $2.25 | $1.96 | 120.90 K | $2.93 M |
| 06/02/2026 | $2.33 | $2.22 (-4.72%) | $2.35 | $2.20 | 98.10 K | $3.18 M |
| 06/01/2026 | $2.24 | $2.26 (0.89%) | $2.35 | $2.24 | 62.93 K | $3.35 M |
| 05/29/2026 | $2.32 | $2.30 (-0.86%) | $2.41 | $2.20 | 97.72 K | $3.40 M |
| 05/28/2026 | $2.15 | $2.32 (7.91%) | $2.35 | $2.15 | 131.19 K | $3.43 M |
| 05/27/2026 | $2.23 | $2.14 (-4.04%) | $2.24 | $2.13 | 82.65 K | $3.17 M |
| 05/26/2026 | $2.26 | $2.23 (-1.33%) | $2.38 | $2.20 | 103.38 K | $3.30 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.
