5 DAY PERFORMANCE
+47.41%
1 MONTH PERFORMANCE
-14.22%
3 MONTH PERFORMANCE
+5.85%
6 MONTH PERFORMANCE
-51.58%
YEAR-TO-DATE PERFORMANCE
-45.18%
1 YEAR PERFORMANCE
-86.63%
Enveric Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $1.83 M |
| 06/24/2026 | $1.41 | $1.31 (-7.09%) | $1.41 | $1.31 | 163.81 K | $1.88 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 |
| 05/22/2026 | $2.22 | $2.21 (-0.45%) | $2.36 | $2.16 | 116.63 K | $3.27 M |
| 05/21/2026 | $2.16 | $2.22 (2.78%) | $2.22 | $2.06 | 118.40 K | $3.29 M |
| 05/20/2026 | $2.06 | $2.20 (6.8%) | $2.25 | $2.05 | 126.34 K | $3.26 M |
| 05/19/2026 | $1.99 | $2.11 (6.03%) | $2.14 | $1.86 | 917.27 K | $3.12 M |
| 05/18/2026 | $2.20 | $2.15 (-2.27%) | $2.36 | $2.12 | 125.16 K | $3.18 M |
| 05/15/2026 | $2.24 | $2.25 (0.45%) | $2.28 | $2.17 | 136.01 K | $3.33 M |
| 05/14/2026 | $2.42 | $2.29 (-5.37%) | $2.53 | $2.29 | 183.60 K | $3.39 M |
| 05/13/2026 | $2.52 | $2.44 (-3.17%) | $2.64 | $2.43 | 272.62 K | $3.61 M |
| 05/12/2026 | $2.71 | $2.52 (-7.01%) | $2.87 | $2.51 | 203.00 K | $3.73 M |
| 05/11/2026 | $2.74 | $2.81 (2.55%) | $2.99 | $2.68 | 225.80 K | $4.16 M |
| 05/08/2026 | $3.16 | $2.85 (-9.81%) | $3.18 | $2.82 | 286.90 K | $4.22 M |
| 05/07/2026 | $3.22 | $3.17 (-1.55%) | $3.36 | $3.10 | 367.50 K | $4.69 M |
| 05/06/2026 | $3.40 | $3.18 (-6.47%) | $3.50 | $3.06 | 445.04 K | $4.71 M |
| 05/05/2026 | $3.49 | $3.48 (-0.29%) | $4.12 | $3.39 | 1.40 M | $5.15 M |
| 05/04/2026 | $3.79 | $3.41 (-10.03%) | $3.83 | $3.37 | 398.00 K | $5.05 M |
| 05/01/2026 | $3.74 | $3.99 (6.68%) | $4.60 | $3.70 | 610.74 K | $5.91 M |
| 04/30/2026 | $3.33 | $3.95 (18.62%) | $4.17 | $3.20 | 2.96 M | $5.85 M |
| 04/29/2026 | $5.57 | $5.16 (-7.36%) | $5.73 | $4.99 | 628.85 K | $7.64 M |
| 04/28/2026 | $5.27 | $5.32 (0.95%) | $5.79 | $4.91 | 1.29 M | $7.88 M |
| 04/27/2026 | $4.79 | $5.10 (6.47%) | $6.50 | $4.72 | 4.95 M | $7.55 M |
| 04/24/2026 | $4.09 | $5.04 (23.23%) | $7.88 | $4.04 | 41.94 M | $7.46 M |
| 04/23/2026 | $3.56 | $4.02 (12.92%) | $4.45 | $3.56 | 2.21 M | $5.95 M |
| 04/22/2026 | $3.30 | $3.60 (9.09%) | $3.88 | $3.26 | 2.12 M | $5.33 M |
| 04/21/2026 | $3.43 | $3.37 (-1.75%) | $3.56 | $2.99 | 4.53 M | $4.99 M |
| 04/20/2026 | $4.20 | $3.65 (-13.1%) | $5.43 | $3.50 | 158.70 M | $5.40 M |
| 04/17/2026 | $1.96 | $1.82 (-7.14%) | $1.96 | $1.71 | 1.16 M | $2.69 M |
| 04/16/2026 | $1.96 | $2.35 (19.9%) | $3.08 | $1.96 | 11.34 M | $3.48 M |
| 04/15/2026 | $1.98 | $2.03 (2.53%) | $2.03 | $1.95 | 36.32 K | $3.00 M |
| 04/14/2026 | $2.03 | $1.95 (-3.94%) | $2.03 | $1.95 | 21.54 K | $2.89 M |
| 04/13/2026 | $2.01 | $1.97 (-1.99%) | $2.01 | $1.96 | 12.23 K | $2.92 M |
| 04/10/2026 | $2.02 | $1.96 (-2.97%) | $2.05 | $1.96 | 20.67 K | $2.90 M |
| 04/09/2026 | $1.97 | $2.04 (3.55%) | $2.05 | $1.94 | 11.82 K | $3.02 M |
| 04/08/2026 | $1.97 | $1.96 (-0.51%) | $2.04 | $1.95 | 20.30 K | $2.90 M |
| 04/07/2026 | $2.01 | $1.95 (-2.99%) | $2.01 | $1.86 | 10.77 K | $2.89 M |
| 04/06/2026 | $2.10 | $1.99 (-5.24%) | $2.10 | $1.97 | 21.83 K | $2.95 M |
| 04/02/2026 | $2.10 | $2.03 (-3.33%) | $2.10 | $1.95 | 47.43 K | $3.00 M |
| 04/01/2026 | $1.95 | $2.14 (9.74%) | $2.20 | $1.95 | 74.30 K | $3.17 M |
| 03/31/2026 | $1.91 | $1.94 (1.57%) | $2.03 | $1.81 | 70.64 K | $2.87 M |
| 03/30/2026 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.75 | 29.20 K | $2.65 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.
