Enveric Biosciences (ENVB) went public on June 24, 2015, when it opened at a split-adjusted price of $864,661.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $1.39 | $1.65 | $1.35 | $1.50 | 1,166,370 |
August 2026 | $1.56 | $1.75 | $1.17 | $1.37 | 2,937,140 |
July 2026 | $1.38 | $1.58 | $1.25 | $1.57 | 2,483,144 |
June 2026 | $2.24 | $2.35 | $1.26 | $1.38 | 4,636,409 |
May 2026 | $3.74 | $4.60 | $1.86 | $2.30 | 6,344,018 |
April 2026 | $1.95 | $7.88 | $1.71 | $3.95 | 232,126,237 |
March 2026 | $2.20 | $2.34 | $1.75 | $1.94 | 915,093 |
February 2026 | $2.74 | $3.11 | $1.96 | $2.35 | 19,897,254 |
January 2026 | $3.61 | $4.67 | $2.91 | $2.91 | 1,249,790 |
December 2025 | $5.62 | $13.25 | $3.60 | $3.63 | 41,350,703 |
November 2025 | $5.80 | $8.61 | $4.88 | $5.74 | 2,443,231 |
October 2025 | $7.80 | $11.40 | $5.62 | $5.70 | 1,361,539 |
September 2025 | $13.20 | $13.63 | $6.73 | $7.67 | 1,046,737 |
August 2025 | $14.76 | $17.64 | $12.60 | $13.56 | 518,152 |
July 2025 | $14.88 | $17.55 | $14.16 | $14.64 | 307,770 |
June 2025 | $14.28 | $16.32 | $14.16 | $14.52 | 310,981 |
May 2025 | $15.60 | $17.84 | $13.34 | $14.16 | 701,719 |
April 2025 | $16.32 | $17.04 | $12.12 | $15.84 | 102,540 |
March 2025 | $29.04 | $35.04 | $16.44 | $16.68 | 321,295 |
February 2025 | $24.84 | $54.00 | $13.56 | $33.60 | 13,726,977 |
January 2025 | $77.40 | $96.30 | $24.00 | $25.08 | 401,144 |
December 2024 | $61.11 | $67.48 | $53.19 | $64.51 | 22,117 |
November 2024 | $92.70 | $94.50 | $54.92 | $59.42 | 31,149 |
October 2024 | $85.50 | $99.90 | $64.94 | $89.86 | 140,744 |
September 2024 | $88.38 | $100.80 | $81.02 | $85.32 | 12,224 |