Enveric Biosciences Inc (ENVB) Historical Stock Data
6.79 ↑0.68 (11.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENVB is up 1.07% a day on average. There have been 17 days where Enveric Biosciences Inc closed green and 13 days where ENVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.99 | 6.79 | ↑$0.80 (13.36%) | 5.60 | 6.99 | 114.35K |
| 2025-12-04 | 6.01 | 6.11 | ↑$0.10 (1.66%) | 5.88 | 6.47 | 52.33K |
| 2025-12-03 | 5.61 | 5.90 | ↑$0.29 (5.17%) | 5.60 | 6.00 | 20.51K |
| 2025-12-02 | 5.60 | 5.82 | ↑$0.22 (3.93%) | 5.47 | 5.87 | 13.44K |
| 2025-12-01 | 5.62 | 5.72 | ↑$0.10 (1.78%) | 5.62 | 5.87 | 6.52K |
| 2025-11-28 | 5.73 | 5.74 | ↑$0.01 (0.17%) | 5.70 | 6.06 | 3.96K |
| 2025-11-26 | 5.90 | 5.78 | ↓$0.12 (-2.03%) | 5.68 | 6.10 | 21.66K |
| 2025-11-25 | 5.83 | 5.94 | ↑$0.11 (1.89%) | 5.65 | 6.00 | 9.68K |
| 2025-11-24 | 5.94 | 5.76 | ↓$0.18 (-3.03%) | 5.72 | 6.13 | 27.43K |
| 2025-11-21 | 5.86 | 5.97 | ↑$0.11 (1.88%) | 5.78 | 6.20 | 34.84K |
| 2025-11-20 | 6.11 | 5.85 | ↓$0.26 (-4.26%) | 5.65 | 6.54 | 52.82K |
| 2025-11-19 | 5.67 | 5.84 | ↑$0.17 (3.00%) | 5.60 | 6.09 | 55.04K |
| 2025-11-18 | 4.91 | 5.67 | ↑$0.76 (15.48%) | 4.91 | 5.81 | 69.29K |
| 2025-11-17 | 5.25 | 4.97 | ↓$0.28 (-5.33%) | 4.88 | 5.52 | 22.96K |
| 2025-11-14 | 5.34 | 5.28 | ↓$0.06 (-1.12%) | 5.20 | 5.55 | 27.53K |
| 2025-11-13 | 5.89 | 5.46 | ↓$0.43 (-7.30%) | 5.46 | 5.98 | 22.55K |
| 2025-11-12 | 5.94 | 5.98 | ↑$0.04 (0.67%) | 5.84 | 6.10 | 20.14K |
| 2025-11-11 | 5.76 | 5.94 | ↑$0.18 (3.13%) | 5.75 | 6.06 | 16.54K |
| 2025-11-10 | 6.06 | 5.78 | ↓$0.28 (-4.62%) | 5.75 | 6.38 | 42.60K |
| 2025-11-07 | 5.91 | 6.11 | ↑$0.20 (3.38%) | 5.75 | 6.38 | 44.65K |
| 2025-11-06 | 7.17 | 6.04 | ↓$1.13 (-15.76%) | 5.84 | 7.17 | 132.85K |
| 2025-11-05 | 5.79 | 7.24 | ↑$1.45 (25.04%) | 5.79 | 7.74 | 304.93K |
| 2025-11-04 | 6.50 | 5.70 | ↓$0.80 (-12.31%) | 5.52 | 6.65 | 178.08K |
| 2025-11-03 | 5.80 | 7.08 | ↑$1.28 (22.07%) | 5.68 | 8.61 | 1.31M |
| 2025-10-31 | 6.00 | 5.70 | ↓$0.30 (-5.00%) | 5.62 | 6.00 | 25.08K |
| 2025-10-30 | 6.70 | 6.13 | ↓$0.57 (-8.51%) | 5.99 | 6.70 | 35.15K |
| 2025-10-29 | 7.02 | 6.70 | ↓$0.32 (-4.56%) | 6.65 | 7.21 | 67.55K |
| 2025-10-28 | 7.18 | 7.12 | ↓$0.06 (-0.84%) | 6.63 | 7.51 | 75.49K |
| 2025-10-27 | 0.61 | 0.61 | ↑$0.01 (0.90%) | 0.59 | 0.62 | 384.09K |
| 2025-10-24 | 0.61 | 0.63 | ↑$0.02 (3.32%) | 0.61 | 0.67 | 485.59K |
Create an account or log in to view more rows.
$ENVB has just been halted from trading.
$ENVB I would not be a bear now
$ENVB going green
$ENVB love this stock!!!!
$ENVB f this stock
$ENVB MACD turned bullish
$ENVB LETS GOOOOOOOO!!!!!!!
$ENVB has just been halted from trading due to volatility.
$ENVB BUY BUY BUY
$ENVB has just been halted from trading.