Stockscreener 앱 받기
1.9905
2.04%
0.0305
Enveric Biosciences Inc 주식 (ENVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $2.00 | $1.94 | $0.06 | 5,989.0 | +2.04% |
| 2026-04-08 | $2.04 | $1.95 | $0.09 | 17,271.0 | +0.51% |
| 2026-04-07 | $2.01 | $1.86 | $0.151 | 10,409.0 | -2.01% |
| 2026-04-06 | $2.10 | $1.97 | $0.1278 | 21,627.0 | -1.97% |
| 2026-04-02 | $2.10 | $1.95 | $0.15 | 46,165.0 | -5.14% |
| 2026-04-01 | $2.20 | $1.95 | $0.2499 | 74,110.0 | +10.31% |
| 2026-03-31 | $2.03 | $1.81 | $0.2181 | 70,612.0 | +8.38% |
| 2026-03-30 | $1.83 | $1.75 | $0.08 | 29,170.0 | -4.79% |
| 2026-03-27 | $1.97 | $1.84 | $0.13 | 26,106.0 | +1.08% |
| 2026-03-26 | $1.95 | $1.86 | $0.09 | 16,033.0 | -5.58% |
| 2026-03-25 | $2.05 | $1.96 | $0.0899 | 20,606.0 | +1.03% |
| 2026-03-24 | $1.99 | $1.95 | $0.0446 | 7,770.0 | -2.50% |
| 2026-03-23 | $2.02 | $1.94 | $0.0753 | 11,837.0 | -1.96% |
| 2026-03-20 | $2.04 | $1.93 | $0.11 | 58,439.0 | +4.08% |
| 2026-03-19 | $1.99 | $1.92 | $0.07 | 29,542.0 | -2.49% |
| 2026-03-18 | $2.04 | $1.96 | $0.08 | 17,718.0 | +0.50% |
| 2026-03-17 | $2.06 | $1.97 | $0.09 | 22,118.0 | +0.50% |
| 2026-03-16 | $2.05 | $1.91 | $0.14 | 44,875.0 | +4.74% |
| 2026-03-13 | $1.99 | $1.86 | $0.1299 | 22,430.0 | -1.04% |
| 2026-03-12 | $1.97 | $1.88 | $0.09 | 17,581.0 | -2.54% |
| 2026-03-11 | $1.98 | $1.91 | $0.075 | 40,003.0 | -0.51% |
| 2026-03-10 | $2.03 | $1.95 | $0.08 | 53,539.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $2.20 | $1.86 | $0.341 | 175,571.0 | +3.09% |
| 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% |
0.00%
1.95%
자본화:
|
볼륨(24시간):