Ensysce Biosciences Inc (ENSC) Historical Stock Data

1.60 ↓0.04 (-2.44%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ENSC is down -1.01% a day on average. There have been 14 days where Ensysce Biosciences Inc closed green and 16 days where ENSC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	1.64	1.60	↓$0.04 (-2.44%)	1.56	1.64	48.31K
2025-12-05	1.67	1.64	↓$0.03 (-1.80%)	1.61	1.69	25.55K
2025-12-04	1.62	1.63	↑$0.01 (0.62%)	1.55	1.67	29.80K
2025-12-03	1.56	1.59	↑$0.03 (1.92%)	1.47	1.59	48.48K
2025-12-02	1.65	1.57	↓$0.09 (-5.15%)	1.55	1.69	74.21K
2025-12-01	1.73	1.64	↓$0.09 (-5.20%)	1.64	1.85	46.95K
2025-11-28	1.80	1.77	↓$0.03 (-1.67%)	1.75	1.81	32.80K
2025-11-26	1.70	1.77	↑$0.07 (4.12%)	1.68	1.80	89.98K
2025-11-25	1.62	1.70	↑$0.08 (4.94%)	1.62	1.72	25.70K
2025-11-24	1.59	1.67	↑$0.08 (5.03%)	1.53	1.69	56.89K
2025-11-21	1.62	1.59	↓$0.03 (-1.85%)	1.59	1.66	64.57K
2025-11-20	1.80	1.61	↓$0.19 (-10.56%)	1.53	1.83	343.90K
2025-11-19	1.95	1.83	↓$0.12 (-6.15%)	1.78	1.95	98.61K
2025-11-18	2.04	1.93	↓$0.11 (-5.39%)	1.88	2.04	90K
2025-11-17	2.01	1.96	↓$0.05 (-2.49%)	1.96	2.16	194.23K
2025-11-14	2.04	2.06	↑$0.02 (0.98%)	2.03	2.17	43.08K
2025-11-13	2.06	2.07	↑$0.01 (0.45%)	2.02	2.09	22.79K
2025-11-12	2.05	2.06	↑$0.01 (0.49%)	2.04	2.17	68.62K
2025-11-11	2.09	2.04	↓$0.05 (-2.39%)	1.95	2.10	38.03K
2025-11-10	2.06	2.03	↓$0.03 (-1.46%)	2.02	2.10	59.57K
2025-11-07	2.06	2.06	↑$0.00 (0.00%)	2.04	2.12	42.37K
2025-11-06	2.09	2.07	↓$0.02 (-0.96%)	2.04	2.14	20.28K
2025-11-05	2.05	2.08	↑$0.03 (1.46%)	2.03	2.09	16.54K
2025-11-04	2.07	2.08	↑$0.01 (0.48%)	2.05	2.14	113.42K
2025-11-03	2.13	2.15	↑$0.02 (0.94%)	2.09	2.21	44.89K
2025-10-31	2.15	2.18	↑$0.03 (1.39%)	2.13	2.18	35.21K
2025-10-30	2.09	2.16	↑$0.07 (3.35%)	2.05	2.17	35.90K
2025-10-29	2.19	2.09	↓$0.10 (-4.57%)	2.04	2.23	44.30K
2025-10-28	2.13	2.11	↓$0.02 (-0.94%)	2.07	2.19	39.37K
2025-10-27	2.22	2.14	↓$0.08 (-3.60%)	2.12	2.26	44.46K