Stockscreener 앱 받기
0.625
11.31%
-0.0797
시장 영업 전:
.64
0.015
+2.40%
Enveric Biosciences Inc 주식 (ENVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.70 | $0.625 | $0.075 | 407,079.0 | -11.31% |
| 2025-10-09 | $0.7225 | $0.68 | $0.0425 | 449,227.0 | +2.53% |
| 2025-10-08 | $0.6959 | $0.68 | $0.0159 | 229,255.0 | -1.29% |
| 2025-10-07 | $0.718 | $0.6663 | $0.0517 | 242,821.0 | +0.46% |
| 2025-10-06 | $0.7277 | $0.6644 | $0.0633 | 240,042.0 | +0.10% |
| 2025-10-03 | $0.725 | $0.65 | $0.075 | 890,627.0 | -10.88% |
| 2025-10-02 | $0.7798 | $0.6776 | $0.1022 | 1,440,333.0 | +17.37% |
| 2025-10-01 | $0.6619 | $0.64 | $0.0219 | 276,540.0 | +3.52% |
| 2025-09-30 | $0.675 | $0.59 | $0.085 | 524,694.0 | -2.81% |
| 2025-09-29 | $0.66 | $0.6078 | $0.0522 | 657,647.0 | +8.56% |
| 2025-09-26 | $0.6283 | $0.60 | $0.0283 | 232,525.0 | -0.62% |
| 2025-09-25 | $0.62 | $0.5852 | $0.0348 | 272,950.0 | +3.67% |
| 2025-09-24 | $0.595 | $0.5711 | $0.0239 | 267,286.0 | +1.01% |
| 2025-09-23 | $0.60 | $0.5715 | $0.0285 | 227,969.0 | +0.05% |
| 2025-09-22 | $0.6136 | $0.5607 | $0.0529 | 649,005.0 | -3.26% |
| 2025-09-19 | $0.64 | $0.5606 | $0.0794 | 881,572.0 | -4.51% |
| 2025-09-18 | $0.6614 | $0.62 | $0.0414 | 469,797.0 | -2.61% |
| 2025-09-17 | $0.8499 | $0.6186 | $0.2313 | 3,029,018.0 | -29.30% |
| 2025-09-16 | $1.03 | $0.8598 | $0.1692 | 3,104,453.0 | -2.69% |
| 2025-09-15 | $0.99 | $0.9403 | $0.0497 | 55,734.0 | -3.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.7798 | $0.625 | $0.1548 | 4,583,003.0 | -2.25% |
| 2025-09 | $1.14 | $0.5606 | $0.575 | 11,510,095.0 | -43.42% |
| 2025-08 | $1.47 | $1.05 | $0.42 | 6,123,309.0 | -7.38% |
| 2025-07 | $1.46 | $1.18 | $0.2828 | 3,027,442.0 | +0.83% |
| 2025-06 | $1.36 | $1.18 | $0.18 | 3,692,191.0 | +2.54% |
| 2025-05 | $1.49 | $1.11 | $0.3754 | 7,791,338.0 | -10.61% |
| 2025-04 | $1.42 | $1.01 | $0.41 | 1,202,461.0 | -5.04% |
| 2025-03 | $2.92 | $1.37 | $1.55 | 3,340,954.0 | -50.36% |
| 2025-02 | $4.50 | $1.13 | $3.37 | 162,079,726.0 | +33.97% |
| 2025-01 | $8.03 | $2.00 | $6.03 | 4,461,579.1 | -61.12% |
Enveric Biosciences Inc 주식 (ENVB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.62 | $4.43 | $1.19 | 241,911.6 | -1.12% |
| 2024-11 | $7.88 | $4.58 | $3.30 | 368,298.3 | -33.87% |
| 2024-10 | $8.33 | $5.41 | $2.91 | 1,681,729.5 | +5.32% |
| 2024-09 | $8.40 | $6.75 | $1.65 | 144,509.9 | -6.58% |
| 2024-08 | $8.95 | $6.75 | $2.20 | 443,648.4 | +7.98% |
| 2024-07 | $11.55 | $6.15 | $5.40 | 4,169,629.0 | -24.96% |
| 2024-06 | $11.97 | $9.07 | $2.89 | 112,145.1 | -19.72% |
| 2024-05 | $15.45 | $10.91 | $4.54 | 1,662,305.2 | -17.02% |
| 2024-04 | $17.85 | $12.45 | $5.40 | 328,122.6 | -6.00% |
| 2024-03 | $28.50 | $15.00 | $13.50 | 5,031,130.1 | -31.03% |
| 2024-02 | $43.80 | $9.73 | $34.06 | 12,869,512.0 | +95.42% |
| 2024-01 | $20.25 | $10.65 | $9.60 | 160,682.7 | -42.92% |
Enveric Biosciences Inc 주식 (ENVB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.75 | $18.30 | $9.45 | 106,006.5 | -12.16% |
| 2023-11 | $30.00 | $20.70 | $9.30 | 12,848.8 | -15.43% |
| 2023-10 | $42.00 | $25.50 | $16.50 | 27,390.1 | -26.47% |
| 2023-09 | $40.95 | $30.45 | $10.50 | 39,493.7 | +10.19% |
| 2023-08 | $58.47 | $30.45 | $28.02 | 226,396.7 | -20.88% |
| 2023-07 | $52.35 | $34.80 | $17.55 | 114,575.2 | -18.99% |
| 2023-06 | $71.70 | $46.05 | $25.65 | 194,222.2 | -19.57% |
| 2023-05 | $104.7 | $20.85 | $83.85 | 14,528,179.0 | +128.79% |
| 2023-04 | $31.35 | $19.50 | $11.85 | 85,943.9 | +10.05% |
| 2023-03 | $32.85 | $24.00 | $8.85 | 27,031.2 | -20.37% |
| 2023-02 | $48.15 | $31.35 | $16.80 | 30,206.5 | -27.18% |
| 2023-01 | $46.20 | $30.30 | $15.90 | 64,812.6 | +37.98% |
5.74%
자본화:
|
볼륨(24시간):