5 DAY PERFORMANCE
+34.46%
1 MONTH PERFORMANCE
+40.14%
3 MONTH PERFORMANCE
+40.14%
6 MONTH PERFORMANCE
+1.53%
YEAR-TO-DATE PERFORMANCE
-45.18%
1 YEAR PERFORMANCE
-75.88%
Enveric Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.47 | $1.50 (2.04%) | $1.53 | $1.46 | 35.51 K | $5.91 M |
| 10/07/2026 | $1.45 | $1.50 (3.45%) | $1.51 | $1.45 | 41.40 K | $5.98 M |
| 10/06/2026 | $1.53 | $1.47 (-3.92%) | $1.53 | $1.43 | 51.00 K | $5.86 M |
| 10/05/2026 | $1.46 | $1.51 (3.42%) | $1.53 | $1.45 | 54.33 K | $6.02 M |
| 10/02/2026 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.46 | 72.98 K | $5.90 M |
| 10/01/2026 | $1.46 | $1.46 (0%) | $1.48 | $1.41 | 83.63 K | $5.82 M |
| 09/30/2026 | $1.44 | $1.49 (3.47%) | $1.53 | $1.42 | 57.10 K | $5.94 M |
| 09/29/2026 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.42 | 46.47 K | $5.78 M |
| 09/28/2026 | $1.51 | $1.47 (-2.65%) | $1.56 | $1.45 | 63.61 K | $5.86 M |
| 09/25/2026 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.48 | 38.23 K | $5.98 M |
| 09/24/2026 | $1.57 | $1.55 (-1.27%) | $1.58 | $1.48 | 85.13 K | $6.18 M |
| 09/23/2026 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.52 | 114.95 K | $6.26 M |
| 09/22/2026 | $1.54 | $1.54 (0%) | $1.61 | $1.52 | 47.39 K | $6.14 M |
| 09/21/2026 | $1.64 | $1.56 (-4.88%) | $1.65 | $1.55 | 52.42 K | $6.22 M |
| 09/18/2026 | $1.62 | $1.62 (0%) | $1.65 | $1.52 | 158.57 K | $6.46 M |
| 09/17/2026 | $1.49 | $1.59 (6.71%) | $1.64 | $1.49 | 172.69 K | $6.34 M |
| 09/16/2026 | $1.45 | $1.49 (2.76%) | $1.54 | $1.45 | 52.12 K | $5.94 M |
| 09/15/2026 | $1.47 | $1.46 (-0.68%) | $1.53 | $1.44 | 75.32 K | $5.82 M |
| 09/14/2026 | $1.42 | $1.48 (4.23%) | $1.54 | $1.41 | 104.93 K | $5.90 M |
| 09/11/2026 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.42 | 38.75 K | $5.66 M |
| 09/10/2026 | $1.45 | $1.46 (0.69%) | $1.46 | $1.42 | 11.50 K | $5.82 M |
| 09/09/2026 | $1.48 | $1.46 (-1.35%) | $1.48 | $1.40 | 29.80 K | $5.82 M |
| 09/08/2026 | $1.38 | $1.42 (2.9%) | $1.45 | $1.38 | 51.55 K | $5.66 M |
| 09/04/2026 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.36 | 56.74 K | $5.54 M |
| 09/03/2026 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.37 | 42.96 K | $5.74 M |
| 09/02/2026 | $1.40 | $1.44 (2.86%) | $1.44 | $1.37 | 21.30 K | $5.74 M |
| 09/01/2026 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.35 | 21.00 K | $5.46 M |
| 08/31/2026 | $1.35 | $1.37 (1.48%) | $1.38 | $1.33 | 38.53 K | $5.46 M |
| 08/28/2026 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.34 | 22.21 K | $5.46 M |
| 08/27/2026 | $1.37 | $1.37 (0%) | $1.39 | $1.34 | 36.70 K | $5.46 M |
| 08/26/2026 | $1.47 | $1.37 (-6.8%) | $1.52 | $1.17 | 403.14 K | $5.46 M |
| 08/25/2026 | $1.44 | $1.46 (1.39%) | $1.49 | $1.40 | 64.79 K | $5.82 M |
| 08/24/2026 | $1.44 | $1.41 (-2.08%) | $1.47 | $1.37 | 58.20 K | $5.62 M |
| 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 | $6.18 M |
| 08/06/2026 | $1.71 | $1.56 (-8.77%) | $1.71 | $1.43 | 262.71 K | $6.22 M |
| 08/05/2026 | $1.58 | $1.67 (5.7%) | $1.68 | $1.53 | 414.70 K | $6.66 M |
| 08/04/2026 | $1.58 | $1.69 (6.96%) | $1.75 | $1.56 | 147.61 K | $6.74 M |
| 08/03/2026 | $1.56 | $1.60 (2.56%) | $1.63 | $1.52 | 85.40 K | $6.38 M |
| 07/31/2026 | $1.47 | $1.57 (6.8%) | $1.58 | $1.43 | 78.60 K | $6.26 M |
| 07/30/2026 | $1.31 | $1.43 (9.16%) | $1.46 | $1.29 | 68.06 K | $5.70 M |
| 07/29/2026 | $1.28 | $1.33 (3.91%) | $1.40 | $1.26 | 209.60 K | $5.30 M |
| 07/28/2026 | $1.32 | $1.33 (0.76%) | $1.34 | $1.28 | 110.60 K | $5.30 M |
| 07/27/2026 | $1.32 | $1.34 (1.52%) | $1.35 | $1.25 | 133.64 K | $5.34 M |
| 07/24/2026 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.25 | 107.45 K | $5.14 M |
| 07/23/2026 | $1.31 | $1.32 (0.76%) | $1.34 | $1.25 | 118.61 K | $5.26 M |
| 07/22/2026 | $1.30 | $1.34 (3.08%) | $1.44 | $1.30 | 166.41 K | $5.34 M |
| 07/21/2026 | $1.28 | $1.32 (3.13%) | $1.34 | $1.27 | 85.60 K | $5.26 M |
| 07/20/2026 | $1.32 | $1.27 (-3.79%) | $1.33 | $1.27 | 84.80 K | $5.06 M |
| 07/17/2026 | $1.44 | $1.34 (-6.94%) | $1.44 | $1.30 | 176.24 K | $5.34 M |
| 07/16/2026 | $1.34 | $1.36 (1.49%) | $1.49 | $1.34 | 359.62 K | $5.42 M |
| 07/15/2026 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.30 | 70.34 K | $5.26 M |
| 07/14/2026 | $1.32 | $1.32 (0%) | $1.35 | $1.29 | 39.82 K | $5.26 M |
| 07/13/2026 | $1.39 | $1.31 (-5.76%) | $1.43 | $1.28 | 73.25 K | $5.22 M |
| 07/10/2026 | $1.44 | $1.35 (-6.25%) | $1.46 | $1.34 | 77.80 K | $5.38 M |
| 07/09/2026 | $1.41 | $1.43 (1.42%) | $1.43 | $1.36 | 80.84 K | $5.70 M |
| 07/08/2026 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.37 | 49.72 K | $5.66 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.
