Stockscreener 앱 받기
5.6001
20.90%
-1.4799
Enveric Biosciences Inc 주식 (ENVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $6.64 | $5.52 | $1.12 | 166,033.0 | -20.90% |
| 2025-11-03 | $8.61 | $5.68 | $2.93 | 1,324,145.0 | +24.21% |
| 2025-10-31 | $6.00 | $5.62 | $0.379 | 25,075.0 | -7.01% |
| 2025-10-30 | $6.70 | $5.99 | $0.71 | 36,376.0 | -8.51% |
| 2025-10-29 | $7.21 | $6.65 | $0.558 | 67,669.0 | -5.90% |
| 2025-10-28 | $7.51 | $6.63 | $0.879 | 75,491.0 | -3.48% |
| 2025-10-27 | $7.44 | $7.08 | $0.3564 | 32,856.4 | -2.12% |
| 2025-10-24 | $8.03 | $7.29 | $0.7332 | 41,542.3 | +2.56% |
| 2025-10-23 | $7.56 | $6.84 | $0.7176 | 47,867.6 | -8.26% |
| 2025-10-22 | $8.40 | $7.80 | $0.5976 | 21,395.9 | -1.64% |
| 2025-10-21 | $8.46 | $7.92 | $0.5388 | 19,947.8 | -4.87% |
| 2025-10-20 | $9.02 | $8.41 | $0.6108 | 19,042.2 | -6.05% |
| 2025-10-17 | $9.64 | $8.80 | $0.8352 | 23,032.6 | -3.68% |
| 2025-10-16 | $11.40 | $8.76 | $2.64 | 135,386.5 | -12.44% |
| 2025-10-15 | $10.91 | $9.50 | $1.41 | 381,176.9 | +24.36% |
| 2025-10-14 | $9.00 | $7.62 | $1.38 | 54,326.4 | +12.08% |
| 2025-10-13 | $8.11 | $7.44 | $0.6708 | 10,995.6 | +3.33% |
| 2025-10-10 | $8.40 | $7.50 | $0.90 | 33,923.3 | -11.31% |
| 2025-10-09 | $8.67 | $8.16 | $0.51 | 37,435.6 | +2.53% |
| 2025-10-08 | $8.35 | $8.16 | $0.1908 | 19,104.6 | -1.29% |
| 2025-10-07 | $8.62 | $8.00 | $0.6204 | 20,235.1 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $8.61 | $5.52 | $3.09 | 1,490,178.0 | -1.75% |
| 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% |
Enveric Biosciences Inc 주식 (ENVB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $333.0 | $219.6 | $113.4 | 8,833.9 | -12.16% |
| 2023-11 | $360.0 | $248.4 | $111.6 | 1,070.7 | -15.43% |
| 2023-10 | $504.0 | $306.0 | $198.0 | 2,282.5 | -26.47% |
| 2023-09 | $491.4 | $365.4 | $126.0 | 3,291.1 | +10.19% |
| 2023-08 | $701.6 | $365.4 | $336.2 | 18,866.4 | -20.88% |
| 2023-07 | $628.2 | $417.6 | $210.6 | 9,547.9 | -18.99% |
| 2023-06 | $860.4 | $552.6 | $307.8 | 16,185.2 | -19.57% |
| 2023-05 | $1,256.4 | $250.2 | $1,006.2 | 1,210,681.6 | +128.79% |
| 2023-04 | $376.2 | $234.0 | $142.2 | 7,162.0 | +10.05% |
| 2023-03 | $394.2 | $288.0 | $106.2 | 2,252.6 | -20.37% |
| 2023-02 | $577.8 | $376.2 | $201.6 | 2,517.2 | -27.18% |
| 2023-01 | $554.4 | $363.6 | $190.8 | 5,401.1 | +37.98% |
1.15%
0.56%
자본화:
|
볼륨(24시간):