Free Trial

Ensysce Biosciences (ENSC) Stock Chart & Stock Price History

Ensysce Biosciences logo
$2.05 -0.02 (-0.97%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$2.08 +0.03 (+1.46%)
As of 08/22/2025 07:51 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ensysce Biosciences Stock Price Performance

The Ensysce Biosciences (ENSC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 69.00%, with a year-to-date return of -74.82%. In the past month, the stock has decreased 8.07%, reflecting recent market activity.

As of the latest close, Ensysce Biosciences traded at $2.05 with a market cap of $6.09 million and volume of 73,406 shares.

Receive ENSC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ensysce Biosciences and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.76%
1 Month
Performance
-8.07%
3 Month
Performance
-6.82%
Year-To-Date
Performance
-74.82%
1 Year
Performance
-69.00%

ENSC Stock Chart for Saturday, August, 23, 2025

Ensysce Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$2.07$2.05
-0.97%
$2.12$2.0373,406 shs$6.09 million
08/21/2025$2.07$2.07$2.09$2.0126,627 shs$6.15 million
08/20/2025$2.03$2.07
+1.97%
$2.08$2.0048,745 shs$6.14 million
08/19/2025$2.13$2.03
-4.69%
$2.12$2.0271,315 shs$6.03 million
08/18/2025$2.05$2.13
+3.90%
$2.13$2.0458,938 shs$6.33 million
08/15/2025$2.06$2.05
-0.49%
$2.11$2.02112,417 shs$4.86 million
08/14/2025$2.15$2.06
-4.19%
$2.16$2.0699,248 shs$4.88 million
08/13/2025$2.09$2.15
+2.87%
$2.15$2.09207,935 shs$5.10 million
08/12/2025$2.08$2.09
+0.48%
$2.13$1.99196,417 shs$4.95 million
08/11/2025$2.18$2.08
-4.59%
$2.16$2.07213,728 shs$4.93 million
08/08/2025$2.08$2.18
+4.81%
$2.25$2.05117,906 shs$5.17 million
08/07/2025$2.12$2.08
-1.89%
$2.16$2.04125,573 shs$4.93 million
08/06/2025$2.23$2.12
-4.93%
$2.22$2.10140,679 shs$5.02 million
08/05/2025$2.15$2.23
+3.72%
$2.28$2.06228,810 shs$5.29 million
08/04/2025$2.05$2.15
+4.88%
$2.19$2.00311,605 shs$5.10 million
08/01/2025$2.09$2.05
-1.91%
$2.18$1.98435,767 shs$4.86 million
07/31/2025$2.08$2.09
+0.48%
$2.37$1.9514.96 million shs$4.95 million
07/30/2025$2.20$2.08
-5.45%
$2.19$2.0266,229 shs$4.93 million
07/29/2025$2.29$2.20
-3.93%
$2.29$2.1451,691 shs$5.21 million
07/28/2025$2.24$2.29
+2.23%
$2.31$2.2156,990 shs$5.43 million
07/25/2025$2.20$2.24
+1.82%
$2.36$2.1898,807 shs$5.31 million
07/24/2025$2.23$2.20
-1.35%
$2.26$2.1923,183 shs$5.21 million
07/23/2025$2.20$2.23
+1.36%
$2.27$2.0858,722 shs$5.29 million
07/22/2025$2.17$2.20
+1.38%
$2.25$2.1093,413 shs$5.21 million

This page (NASDAQ:ENSC) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners