5 DAY PERFORMANCE
-30.18%
1 MONTH PERFORMANCE
+1.02%
3 MONTH PERFORMANCE
-5.24%
6 MONTH PERFORMANCE
-63.55%
YEAR-TO-DATE PERFORMANCE
-45.18%
1 YEAR PERFORMANCE
-88.40%
Enveric Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.52 | $2.44 (-3.17%) | $2.64 | $2.43 | 268.23 K | $2.62 M |
| 05/12/2026 | $2.71 | $2.52 (-7.01%) | $2.87 | $2.51 | 203.00 K | $2.63 M |
| 05/11/2026 | $2.74 | $2.81 (2.55%) | $2.99 | $2.68 | 225.80 K | $2.94 M |
| 05/08/2026 | $3.16 | $2.85 (-9.81%) | $3.18 | $2.82 | 286.90 K | $2.98 M |
| 05/07/2026 | $3.22 | $3.17 (-1.55%) | $3.36 | $3.10 | 367.50 K | $3.31 M |
| 05/06/2026 | $3.40 | $3.18 (-6.47%) | $3.50 | $3.06 | 445.04 K | $3.32 M |
| 05/05/2026 | $3.49 | $3.48 (-0.29%) | $4.12 | $3.39 | 1.40 M | $3.63 M |
| 05/04/2026 | $3.79 | $3.41 (-10.03%) | $3.83 | $3.37 | 398.00 K | $3.56 M |
| 05/01/2026 | $3.74 | $3.99 (6.68%) | $4.60 | $3.70 | 610.74 K | $4.16 M |
| 04/30/2026 | $3.33 | $3.95 (18.62%) | $4.17 | $3.20 | 2.96 M | $4.11 M |
| 04/29/2026 | $5.57 | $5.16 (-7.36%) | $5.73 | $4.99 | 628.85 K | $5.36 M |
| 04/28/2026 | $5.27 | $5.32 (0.95%) | $5.79 | $4.91 | 1.29 M | $5.53 M |
| 04/27/2026 | $4.79 | $5.10 (6.47%) | $6.50 | $4.72 | 4.95 M | $5.30 M |
| 04/24/2026 | $4.09 | $5.04 (23.23%) | $7.88 | $4.04 | 41.94 M | $5.24 M |
| 04/23/2026 | $3.56 | $4.02 (12.92%) | $4.45 | $3.56 | 2.21 M | $4.19 M |
| 04/22/2026 | $3.30 | $3.60 (9.09%) | $3.88 | $3.26 | 2.12 M | $3.75 M |
| 04/21/2026 | $3.43 | $3.37 (-1.75%) | $3.56 | $2.99 | 4.53 M | $3.51 M |
| 04/20/2026 | $4.20 | $3.65 (-13.1%) | $5.43 | $3.50 | 158.70 M | $3.80 M |
| 04/17/2026 | $1.96 | $1.82 (-7.14%) | $1.96 | $1.71 | 1.16 M | $1.91 M |
| 04/16/2026 | $1.96 | $2.35 (19.9%) | $3.08 | $1.96 | 11.34 M | $2.46 M |
| 04/15/2026 | $1.98 | $2.03 (2.53%) | $2.03 | $1.95 | 36.32 K | $2.13 M |
| 04/14/2026 | $2.03 | $1.95 (-3.94%) | $2.03 | $1.95 | 21.54 K | $2.05 M |
| 04/13/2026 | $2.01 | $1.97 (-1.99%) | $2.01 | $1.96 | 12.23 K | $2.07 M |
| 04/10/2026 | $2.02 | $1.96 (-2.97%) | $2.05 | $1.96 | 20.67 K | $2.06 M |
| 04/09/2026 | $1.97 | $2.04 (3.55%) | $2.05 | $1.94 | 11.82 K | $2.14 M |
| 04/08/2026 | $1.97 | $1.96 (-0.51%) | $2.04 | $1.95 | 20.30 K | $2.06 M |
| 04/07/2026 | $2.01 | $1.95 (-2.99%) | $2.01 | $1.86 | 10.77 K | $2.05 M |
| 04/06/2026 | $2.10 | $1.99 (-5.24%) | $2.10 | $1.97 | 21.83 K | $2.09 M |
| 04/02/2026 | $2.10 | $2.03 (-3.33%) | $2.10 | $1.95 | 47.43 K | $2.13 M |
| 04/01/2026 | $1.95 | $2.14 (9.74%) | $2.20 | $1.95 | 74.30 K | $2.24 M |
| 03/31/2026 | $1.91 | $1.94 (1.57%) | $2.03 | $1.81 | 70.64 K | $2.04 M |
| 03/30/2026 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.75 | 29.20 K | $1.88 M |
| 03/27/2026 | $1.85 | $1.88 (1.62%) | $1.97 | $1.84 | 51.42 K | $1.98 M |
| 03/26/2026 | $1.93 | $1.86 (-3.63%) | $1.95 | $1.86 | 16.30 K | $1.95 M |
| 03/25/2026 | $1.99 | $1.97 (-1.01%) | $2.05 | $1.96 | 21.26 K | $2.07 M |
| 03/24/2026 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.95 | 7.90 K | $626.95 K |
| 03/23/2026 | $2.00 | $2.00 (0%) | $2.02 | $1.94 | 12.40 K | $642.20 K |
| 03/20/2026 | $1.96 | $2.04 (4.08%) | $2.04 | $1.93 | 58.44 K | $1.22 M |
| 03/19/2026 | $1.96 | $1.96 (0%) | $1.99 | $1.92 | 29.60 K | $1.22 M |
| 03/18/2026 | $1.97 | $2.01 (2.03%) | $2.04 | $1.96 | 19.74 K | $1.22 M |
| 03/17/2026 | $1.97 | $2.00 (1.52%) | $2.06 | $1.97 | 22.19 K | $1.22 M |
| 03/16/2026 | $1.99 | $1.99 (0%) | $2.05 | $1.91 | 45.12 K | $1.22 M |
| 03/13/2026 | $1.94 | $1.90 (-2.06%) | $1.99 | $1.86 | 22.53 K | $1.22 M |
| 03/12/2026 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.88 | 18.30 K | $1.22 M |
| 03/11/2026 | $1.97 | $1.97 (0%) | $1.98 | $1.91 | 40.58 K | $1.22 M |
| 03/10/2026 | $2.02 | $1.98 (-1.98%) | $2.03 | $1.95 | 53.66 K | $1.22 M |
| 03/09/2026 | $1.93 | $1.99 (3.11%) | $1.99 | $1.82 | 42.74 K | $1.22 M |
| 03/06/2026 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.90 | 41.20 K | $1.22 M |
| 03/05/2026 | $2.10 | $1.98 (-5.71%) | $2.10 | $1.93 | 92.93 K | $1.22 M |
| 03/04/2026 | $2.06 | $2.09 (1.46%) | $2.15 | $2.06 | 61.85 K | $1.22 M |
| 03/03/2026 | $2.14 | $2.10 (-1.87%) | $2.20 | $2.04 | 66.28 K | $1.22 M |
| 03/02/2026 | $2.20 | $2.25 (2.27%) | $2.34 | $2.16 | 91.00 K | $1.22 M |
| 02/27/2026 | $2.26 | $2.35 (3.98%) | $2.35 | $2.12 | 68.63 K | $1.22 M |
| 02/26/2026 | $2.29 | $2.32 (1.31%) | $2.35 | $2.17 | 120.41 K | $1.22 M |
| 02/25/2026 | $2.20 | $2.40 (9.09%) | $2.47 | $2.13 | 334.43 K | $1.22 M |
| 02/24/2026 | $1.98 | $2.20 (11.11%) | $2.22 | $1.98 | 120.54 K | $1.22 M |
| 02/23/2026 | $2.06 | $2.06 (0%) | $2.09 | $1.98 | 100.00 K | $1.22 M |
| 02/20/2026 | $2.11 | $2.22 (5.21%) | $2.28 | $2.01 | 629.82 K | $1.22 M |
| 02/19/2026 | $2.46 | $2.42 (-1.63%) | $2.47 | $2.23 | 17.92 M | $1.22 M |
| 02/18/2026 | $2.16 | $2.24 (3.7%) | $2.36 | $2.14 | 104.00 K | $1.22 M |
| 02/17/2026 | $2.10 | $2.08 (-0.95%) | $2.12 | $1.98 | 23.72 K | $1.22 M |
| 02/13/2026 | $2.00 | $2.10 (5%) | $2.11 | $1.99 | 30.70 K | $1.22 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.
