Enveric Biosciences Inc (ENVB) Historical Stock Data
5.08 ↑0.03 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENVB is down -1.41% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 4.95 | 5.08 | ↑$0.13 (2.63%) | 4.90 | 5.15 | 61.95K |
| 2025-12-18 | 5.61 | 5.06 | ↓$0.56 (-9.89%) | 4.98 | 5.68 | 93.21K |
| 2025-12-17 | 5.25 | 5.53 | ↑$0.28 (5.33%) | 5.20 | 5.79 | 81.39K |
| 2025-12-16 | 4.98 | 5.24 | ↑$0.26 (5.22%) | 4.85 | 5.37 | 103.29K |
| 2025-12-15 | 5.15 | 5.36 | ↑$0.21 (4.08%) | 4.55 | 5.55 | 202.88K |
| 2025-12-12 | 6.23 | 5.43 | ↓$0.80 (-12.84%) | 5.35 | 6.23 | 291.96K |
| 2025-12-11 | 8.97 | 5.44 | ↓$3.53 (-39.35%) | 5.05 | 10.26 | 1.61M |
| 2025-12-10 | 11.66 | 10.33 | ↓$1.33 (-11.41%) | 8.60 | 13.25 | 34.99M |
| 2025-12-09 | 6.04 | 5.92 | ↓$0.12 (-1.99%) | 5.75 | 6.40 | 2.44M |
| 2025-12-08 | 6.88 | 6.07 | ↓$0.81 (-11.77%) | 6.07 | 6.88 | 58.46K |
| 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 |
Create an account or log in to view more rows.
$ENVB in it to win it
$ENVB when this finally break out we could see huge upside
$ENVB has just been halted from trading due to volatility.
$ENVB has just been halted from trading due to volatility.
$ENVB has just been halted from trading due to volatility.
$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