Stockscreener 앱 받기
1.37
0.00%
0.00
Enveric Biosciences Inc 주식 (ENVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $1.41 | $1.34 | $0.07 | 22,170.0 | +0.00% |
| 2026-08-27 | $1.39 | $1.34 | $0.05 | 35,657.0 | +0.00% |
| 2026-08-26 | $1.52 | $1.17 | $0.3499 | 401,861.0 | -6.16% |
| 2026-08-25 | $1.49 | $1.40 | $0.0915 | 61,734.0 | +3.55% |
| 2026-08-24 | $1.47 | $1.37 | $0.1009 | 58,005.0 | -1.40% |
| 2026-08-21 | $1.44 | $1.38 | $0.06 | 88,745.0 | +2.88% |
| 2026-08-20 | $1.39 | $1.29 | $0.10 | 127,911.0 | +6.11% |
| 2026-08-19 | $1.39 | $1.25 | $0.14 | 175,296.0 | -2.96% |
| 2026-08-18 | $1.60 | $1.34 | $0.2599 | 686,726.0 | -8.78% |
| 2026-08-17 | $1.54 | $1.45 | $0.09 | 50,424.0 | -3.58% |
| 2026-08-14 | $1.57 | $1.45 | $0.12 | 55,643.0 | +1.66% |
| 2026-08-13 | $1.58 | $1.50 | $0.08 | 39,843.0 | -2.58% |
| 2026-08-12 | $1.62 | $1.52 | $0.10 | 55,611.0 | +0.00% |
| 2026-08-11 | $1.57 | $1.48 | $0.0899 | 34,075.0 | +0.65% |
| 2026-08-10 | $1.58 | $1.51 | $0.0699 | 25,324.0 | -0.65% |
| 2026-08-07 | $1.63 | $1.53 | $0.10 | 49,188.0 | -0.64% |
| 2026-08-06 | $1.71 | $1.43 | $0.28 | 261,593.0 | -6.59% |
| 2026-08-05 | $1.68 | $1.53 | $0.15 | 411,317.0 | -1.18% |
| 2026-08-04 | $1.75 | $1.56 | $0.1871 | 147,449.0 | +5.62% |
| 2026-08-03 | $1.63 | $1.52 | $0.1099 | 83,861.0 | +1.91% |
| 2026-07-31 | $1.58 | $1.43 | $0.1499 | 77,291.0 | +9.79% |
Enveric Biosciences Inc 주식 (ENVB) 연도별 가격 이력
이 심층 분석에서는 Enveric Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENVB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enveric Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enveric Biosciences Inc 주식 (ENVB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.75 | $1.17 | $0.5799 | 2,894,603.0 | -12.74% |
| 2026-07 | $1.58 | $1.25 | $0.33 | 2,407,448.0 | +13.77% |
| 2026-06 | $2.35 | $1.26 | $1.09 | 4,534,489.0 | -40.00% |
| 2026-05 | $4.60 | $1.86 | $2.74 | 6,273,789.0 | -41.77% |
| 2026-04 | $7.88 | $1.71 | $6.17 | 230,446,239.0 | +103.61% |
| 2026-03 | $2.33 | $1.75 | $0.585 | 881,950.0 | -17.45% |
| 2026-02 | $3.11 | $1.96 | $1.15 | 19,770,614.0 | -19.24% |
| 2026-01 | $4.67 | $2.91 | $1.76 | 1,227,918.0 | -19.83% |
Enveric Biosciences Inc 주식 (ENVB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.25 | $3.70 | $9.55 | 38,420,476.0 | -31.88% |
| 2025-11 | $8.61 | $4.88 | $3.73 | 2,394,709.0 | +0.70% |
| 2025-10 | $11.40 | $5.62 | $5.77 | 1,340,174.8 | -25.71% |
| 2025-09 | $13.63 | $6.73 | $6.90 | 959,174.6 | -43.42% |
| 2025-08 | $17.64 | $12.60 | $5.04 | 510,275.8 | -7.38% |
| 2025-07 | $17.55 | $14.16 | $3.39 | 252,286.8 | +0.83% |
| 2025-06 | $16.32 | $14.16 | $2.16 | 307,682.6 | +2.54% |
| 2025-05 | $17.84 | $13.34 | $4.50 | 649,278.2 | -10.61% |
| 2025-04 | $17.04 | $12.12 | $4.92 | 100,205.1 | -5.04% |
| 2025-03 | $35.04 | $16.44 | $18.60 | 278,412.8 | -50.36% |
| 2025-02 | $54.00 | $13.56 | $40.44 | 13,506,643.8 | +33.97% |
| 2025-01 | $96.30 | $24.00 | $72.30 | 371,798.3 | -61.12% |
Enveric Biosciences Inc 주식 (ENVB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67.48 | $53.19 | $14.29 | 20,159.3 | -1.12% |
| 2024-11 | $94.50 | $54.92 | $39.58 | 30,691.5 | -33.87% |
| 2024-10 | $99.90 | $64.94 | $34.96 | 140,144.1 | +5.32% |
| 2024-09 | $100.8 | $81.02 | $19.78 | 12,042.5 | -6.58% |
| 2024-08 | $107.4 | $81.02 | $26.37 | 36,970.7 | +7.98% |
| 2024-07 | $138.6 | $73.80 | $64.80 | 347,469.1 | -24.96% |
| 2024-06 | $143.6 | $108.9 | $34.72 | 9,345.4 | -19.72% |
| 2024-05 | $185.4 | $130.9 | $54.49 | 138,525.4 | -17.02% |
| 2024-04 | $214.2 | $149.4 | $64.80 | 27,343.6 | -6.00% |
| 2024-03 | $342.0 | $180.0 | $162.0 | 419,260.8 | -31.03% |
| 2024-02 | $525.6 | $116.8 | $408.8 | 1,072,459.3 | +95.42% |
| 2024-01 | $243.0 | $127.8 | $115.2 | 13,390.2 | -42.92% |
8.37%
0.23%
자본화:
|
볼륨(24시간):