5 DAY PERFORMANCE
-76.92%
1 MONTH PERFORMANCE
-73.58%
3 MONTH PERFORMANCE
-92.29%
6 MONTH PERFORMANCE
-94.41%
YEAR-TO-DATE PERFORMANCE
-92.19%
1 YEAR PERFORMANCE
-97.59%
Enveric Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.76 | $1.61 (-8.52%) | $1.78 | $1.61 | 64,774 | $14.01 M |
| 03/11/2025 | $1.71 | $1.70 (-0.58%) | $1.78 | $1.60 | 100,447 | $14.80 M |
| 03/10/2025 | $1.82 | $1.72 (-5.49%) | $1.82 | $1.67 | 136,300 | $14.97 M |
| 03/07/2025 | $1.93 | $1.82 (-5.7%) | $1.99 | $1.77 | 165,595 | $15.84 M |
| 03/06/2025 | $2.02 | $1.92 (-4.95%) | $2.04 | $1.74 | 447,604 | $16.71 M |
| 03/05/2025 | $2.18 | $2.10 (-3.67%) | $2.19 | $2.04 | 270,800 | $18.28 M |
| 03/04/2025 | $2.51 | $2.12 (-15.54%) | $2.54 | $2.11 | 507,809 | $18.45 M |
| 03/03/2025 | $2.42 | $2.60 (7.44%) | $2.92 | $2.40 | 1.21 M | $22.63 M |
| 02/28/2025 | $2.48 | $2.80 (12.9%) | $3.10 | $2.34 | 12.20 M | $24.37 M |
| 02/27/2025 | $2.22 | $2.12 (-4.5%) | $2.33 | $2.00 | 2.37 M | $18.45 M |
| 02/26/2025 | $3.07 | $2.30 (-25.08%) | $4.50 | $2.12 | 135.42 M | $20.02 M |
| 02/25/2025 | $1.37 | $1.18 (-13.87%) | $1.48 | $1.13 | 6.88 M | $10.27 M |
| 02/24/2025 | $1.39 | $1.37 (-1.44%) | $1.44 | $1.33 | 115,605 | $11.92 M |
| 02/21/2025 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.34 | 207,031 | $11.84 M |
| 02/20/2025 | $1.50 | $1.37 (-8.67%) | $1.51 | $1.26 | 569,310 | $11.92 M |
| 02/19/2025 | $1.55 | $1.51 (-2.58%) | $1.59 | $1.50 | 327,700 | $13.14 M |
| 02/18/2025 | $1.63 | $1.58 (-3.07%) | $1.67 | $1.55 | 233,829 | $13.75 M |
| 02/14/2025 | $1.59 | $1.60 (0.63%) | $1.70 | $1.57 | 500,400 | $13.92 M |
| 02/13/2025 | $1.57 | $1.59 (1.27%) | $1.62 | $1.49 | 277,700 | $13.84 M |
| 02/12/2025 | $1.62 | $1.58 (-2.47%) | $1.74 | $1.52 | 629,519 | $13.75 M |
| 02/11/2025 | $1.58 | $1.65 (4.43%) | $1.70 | $1.47 | 970,800 | $14.36 M |
| 02/10/2025 | $1.64 | $1.58 (-3.66%) | $1.65 | $1.55 | 157,400 | $13.75 M |
| 02/07/2025 | $1.69 | $1.66 (-1.78%) | $1.72 | $1.57 | 241,700 | $14.45 M |
| 02/06/2025 | $1.71 | $1.68 (-1.75%) | $1.75 | $1.57 | 509,543 | $14.62 M |
| 02/05/2025 | $1.72 | $1.73 (0.58%) | $1.79 | $1.67 | 467,258 | $15.06 M |
| 02/04/2025 | $1.73 | $1.74 (0.58%) | $1.79 | $1.62 | 1.96 M | $15.14 M |
| 02/03/2025 | $2.07 | $1.81 (-12.56%) | $2.08 | $1.62 | 688,242 | $15.75 M |
| 01/31/2025 | $2.40 | $2.09 (-12.92%) | $2.40 | $2.00 | 1.58 M | $18.19 M |
| 01/30/2025 | $4.28 | $3.90 (-8.88%) | $4.83 | $3.90 | 1.67 M | $33.94 M |
| 01/29/2025 | $4.17 | $4.30 (3.12%) | $4.68 | $3.88 | 118,850 | $37.42 M |
| 01/28/2025 | $4.50 | $4.15 (-7.78%) | $4.50 | $4.05 | 34,368 | $36.12 M |
| 01/27/2025 | $4.80 | $4.58 (-4.58%) | $4.95 | $4.58 | 39,873 | $39.86 M |
| 01/24/2025 | $5.03 | $4.70 (-6.56%) | $5.10 | $4.66 | 109,852 | $2.73 M |
| 01/23/2025 | $4.99 | $5.00 (0.2%) | $5.10 | $4.83 | 15,749 | $2.90 M |
| 01/22/2025 | $5.03 | $4.97 (-1.19%) | $5.25 | $4.80 | 22,145 | $2.88 M |
| 01/21/2025 | $5.15 | $5.06 (-1.75%) | $5.25 | $4.95 | 18,332 | $2.94 M |
| 01/17/2025 | $5.27 | $5.31 (0.76%) | $5.55 | $4.83 | 58,562 | $3.08 M |
| 01/16/2025 | $5.40 | $5.25 (-2.78%) | $5.57 | $5.25 | 519,260 | $3.05 M |
| 01/15/2025 | $5.34 | $5.36 (0.37%) | $5.61 | $5.26 | 9,102 | $3.11 M |
| 01/14/2025 | $5.54 | $5.51 (-0.54%) | $5.91 | $5.35 | 16,890 | $3.19 M |
| 01/13/2025 | $5.83 | $5.63 (-3.43%) | $5.85 | $5.45 | 8,159 | $3.27 M |
| 01/10/2025 | $6.14 | $6.03 (-1.79%) | $6.30 | $5.85 | 9,719 | $3.50 M |
| 01/08/2025 | $6.15 | $6.24 (1.46%) | $6.60 | $5.55 | 40,824 | $3.62 M |
| 01/07/2025 | $5.70 | $7.57 (32.81%) | $8.03 | $5.25 | 180,743 | $4.39 M |
| 01/06/2025 | $6.37 | $6.34 (-0.47%) | $6.75 | $6.15 | 83,504 | $3.68 M |
| 01/03/2025 | $6.24 | $6.05 (-3.04%) | $6.49 | $5.59 | 39,238 | $3.51 M |
| 01/02/2025 | $6.45 | $5.85 (-9.3%) | $6.45 | $5.43 | 239,989 | $3.39 M |
| 12/31/2024 | $5.10 | $5.38 (5.49%) | $5.40 | $5.03 | 18,309 | $3.12 M |
| 12/30/2024 | $5.25 | $4.90 (-6.67%) | $5.25 | $4.64 | 10,765 | $2.84 M |
| 12/27/2024 | $4.80 | $5.21 (8.54%) | $5.33 | $4.67 | 17,879 | $3.02 M |
| 12/26/2024 | $4.67 | $4.65 (-0.43%) | $4.88 | $4.55 | 13,970 | $2.70 M |
| 12/24/2024 | $4.55 | $4.65 (2.2%) | $4.88 | $4.43 | 21,657 | $2.70 M |
| 12/23/2024 | $4.70 | $4.65 (-1.06%) | $4.85 | $4.64 | 10,411 | $2.70 M |
| 12/20/2024 | $4.71 | $4.88 (3.61%) | $5.05 | $4.70 | 13,473 | $2.83 M |
| 12/19/2024 | $5.01 | $4.93 (-1.6%) | $5.06 | $4.71 | 7,689 | $2.86 M |
| 12/18/2024 | $5.40 | $4.89 (-9.44%) | $5.59 | $4.87 | 14,770 | $2.84 M |
| 12/17/2024 | $5.37 | $5.48 (2.05%) | $5.62 | $5.18 | 3,704 | $3.18 M |
| 12/16/2024 | $5.45 | $5.40 (-0.92%) | $5.55 | $5.26 | 4,829 | $3.13 M |
| 12/13/2024 | $5.25 | $5.45 (3.81%) | $5.62 | $5.25 | 3,636 | $3.16 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.
