Ensysce Biosciences (ENSC) Stock Chart & Stock Price History $2.05 -0.04 (-1.91%) Closing price 08/1/2025 04:00 PM EasternExtended Trading$2.04 0.00 (-0.24%) As of 08/1/2025 07:59 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFDA EventsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 69.73%, with a year-to-date return of -74.82%. In the past month, the stock has decreased 11.06%, reflecting recent market activity. As of the latest close, Ensysce Biosciences traded at $2.05 with a market cap of $4.86 million and volume of 435,767 shares. Receive ENSC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ensysce Biosciences and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-6.82%1 Month Performance-11.06%3 Month Performance-20.23%Year-To-Date Performance-74.82%1 Year Performance-69.73% ENSC Stock Chart for Sunday, August, 3, 2025 ENSC Chart by TradingView Ensysce Biosciences Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/01/2025$2.09$2.05-1.91%$2.18$1.98435,767 shs$4.86 million07/31/2025$2.08$2.09+0.48%$2.37$1.9514.96 million shs$4.95 million07/30/2025$2.20$2.08-5.45%$2.19$2.0266,229 shs$4.93 million07/29/2025$2.29$2.20-3.93%$2.29$2.1451,691 shs$5.21 million07/28/2025$2.24$2.29+2.23%$2.31$2.2156,990 shs$5.43 million07/25/2025$2.20$2.24+1.82%$2.36$2.1898,807 shs$5.31 million07/24/2025$2.23$2.20-1.35%$2.26$2.1923,183 shs$5.21 million07/23/2025$2.20$2.23+1.36%$2.27$2.0858,722 shs$5.29 million07/22/2025$2.17$2.20+1.38%$2.25$2.1093,413 shs$5.21 million07/21/2025$2.13$2.17+1.88%$2.19$2.1060,134 shs$5.14 million Get the Latest News and Ratings for ENSC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ensysce Biosciences and its competitors with MarketBeat's FREE daily newsletter. 07/18/2025$2.16$2.13-1.39%$2.17$2.0776,623 shs$5.05 million07/17/2025$2.16$2.16$2.17$2.1154,281 shs$5.12 million07/16/2025$2.11$2.16+2.37%$2.18$2.05247,662 shs$5.12 million07/15/2025$2.20$2.11-4.09%$2.30$2.05101,053 shs$5.00 million07/14/2025$2.16$2.20+1.85%$2.31$2.13216,328 shs$5.22 million07/11/2025$2.09$2.16+3.35%$2.40$2.00187,359 shs$5.12 million07/10/2025$2.24$2.09-6.70%$2.25$1.97166,365 shs$4.95 million07/09/2025$2.19$2.24+2.28%$2.29$2.1946,888 shs$5.31 million07/08/2025$2.31$2.19-5.19%$2.33$2.09125,494 shs$5.19 million07/07/2025$2.31$2.31+0.22%$2.40$2.22128,742 shs$5.48 million07/04/2025$2.31$2.31$2.33$2.259,667 shs$5.47 million07/03/2025$2.27$2.31+1.54%$2.33$2.259,667 shs$5.46 million07/02/2025$2.24$2.27+1.34%$2.34$2.2137,643 shs$5.38 million Related Companies RLYB Stock Price Chart BCAB Stock Price Chart CMMB Stock Price Chart FNCH Stock Price Chart PRPH Stock Price Chart ABP Stock Price Chart LEXX Stock Price Chart SYBX Stock Price Chart LPCN Stock Price Chart CASI Stock Price Chart Receive ENSC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ensysce Biosciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ENSC) was last updated on 8/3/2025 by MarketBeat.com Staff From Our PartnersMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredIf you saw this, you'd be scared tooMarkets may look strong—but one veteran analyst warns we’re nearing a financial breaking point. After 40+ y...InvestorPlace | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredChina just unlocked Nvidia’s AI chips—what that means for youTired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ensysce Biosciences, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Ensysce Biosciences With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ENSC Stock Alerts