Free Trial

Enveric Biosciences (ENVB) Stock Chart & Stock Price History

Enveric Biosciences logo
$1.28 -0.04 (-3.03%)
As of 03:05 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Enveric Biosciences Stock Price Performance

5 Day
Performance
-6.88%
1 Month
Performance
-1.91%
3 Month
Performance
-38.52%
6 Month
Performance
-82.58%
Year-To-Date
Performance
-76.10%
1 Year
Performance
-90.79%
Receive ENVB Stock News and Ratings via Email

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

ENVB Stock Chart for Thursday, May, 1, 2025

Enveric Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$1.36$1.32
-2.94%
$1.38$1.2457,083 shs$3.26 million
04/29/2025$1.35$1.36
+0.74%
$1.40$1.3223,167 shs$3.36 million
04/28/2025$1.38$1.35
-2.17%
$1.38$1.3134,361 shs$3.34 million
04/25/2025$1.36$1.38
+1.85%
$1.40$1.3545,586 shs$3.30 million
04/24/2025$1.29$1.36
+5.04%
$1.42$1.2968,282 shs$3.35 million
04/23/2025$1.23$1.29
+4.88%
$1.40$1.23152,686 shs$3.19 million
04/22/2025$1.19$1.23
+3.36%
$1.27$1.1541,532 shs$3.04 million
04/21/2025$1.17$1.19
+1.71%
$1.24$1.1454,063 shs$2.94 million
04/18/2025$1.17$1.17$1.22$1.1437,993 shs$793,000.00
04/17/2025$1.23$1.17
-4.88%
$1.22$1.1437,993 shs$793,000.00
04/16/2025$1.24$1.23
-1.02%
$1.28$1.1923,501 shs$834,000.00
04/15/2025$1.27$1.24
-2.15%
$1.29$1.2418,702 shs$843,000.00
04/14/2025$1.25$1.27
+1.60%
$1.30$1.2228,018 shs$861,000.00
04/11/2025$1.17$1.25
+6.84%
$1.26$1.1727,241 shs$848,000.00
04/10/2025$1.21$1.17
-3.31%
$1.23$1.1432,211 shs$793,000.00
04/09/2025$1.08$1.21
+12.04%
$1.24$1.0193,574 shs$820,000.00
04/09/2025$1.08$1.21
+12.04%
$1.24$1.0193,574 shs$820,000.00
04/08/2025$1.15$1.08
-6.09%
$1.23$1.0750,906 shs$732,000.00
04/08/2025$1.15$1.08
-6.09%
$1.23$1.0750,906 shs$732,000.00
04/07/2025$1.21$1.15
-4.96%
$1.24$1.1073,555 shs$780,000.00
04/04/2025$1.28$1.21
-5.47%
$1.27$1.11137,449 shs$820,000.00
04/03/2025$1.36$1.28
-5.88%
$1.36$1.2750,510 shs$868,000.00
04/02/2025$1.31$1.36
+3.82%
$1.39$1.2585,869 shs$922,000.00
04/01/2025$1.39$1.31
-5.76%
$1.39$1.3181,845 shs$888,000.00
03/31/2025$1.47$1.39
-5.44%
$1.46$1.37102,971 shs$942,000.00

This page (NASDAQ:ENVB) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners