Stockscreener 앱 받기
5.92
2.47%
-0.15
시장 영업 전:
12.31
6.39
+107.94%
Enveric Biosciences Inc 주식 (ENVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $6.40 | $5.75 | $0.65 | 343,377.0 | -2.47% |
| 2025-12-08 | $6.88 | $6.07 | $0.81 | 57,453.0 | -10.60% |
| 2025-12-05 | $6.99 | $5.60 | $1.39 | 111,991.0 | +13.74% |
| 2025-12-04 | $6.47 | $5.88 | $0.5925 | 51,993.0 | +1.19% |
| 2025-12-03 | $6.00 | $5.60 | $0.3999 | 20,505.0 | +1.37% |
| 2025-12-02 | $5.87 | $5.47 | $0.40 | 13,292.0 | +1.75% |
| 2025-12-01 | $5.87 | $5.62 | $0.25 | 6,360.0 | -0.35% |
| 2025-11-28 | $6.06 | $5.70 | $0.3574 | 3,956.0 | -0.69% |
| 2025-11-26 | $6.10 | $5.68 | $0.42 | 21,661.0 | -2.69% |
| 2025-11-25 | $6.00 | $5.65 | $0.3485 | 9,676.0 | +3.13% |
| 2025-11-24 | $6.13 | $5.72 | $0.4069 | 27,422.0 | -3.52% |
| 2025-11-21 | $6.20 | $5.78 | $0.42 | 34,775.0 | +2.05% |
| 2025-11-20 | $6.54 | $5.65 | $0.8878 | 51,746.0 | +0.17% |
| 2025-11-19 | $6.09 | $5.60 | $0.4872 | 54,918.0 | +3.00% |
| 2025-11-18 | $5.81 | $4.91 | $0.90 | 68,286.0 | +14.08% |
| 2025-11-17 | $5.52 | $4.88 | $0.64 | 22,648.0 | -5.87% |
| 2025-11-14 | $5.55 | $5.20 | $0.3482 | 27,522.0 | -3.30% |
| 2025-11-13 | $5.98 | $5.46 | $0.5151 | 22,481.0 | -8.70% |
| 2025-11-12 | $6.10 | $5.84 | $0.2585 | 20,128.0 | +0.67% |
| 2025-11-11 | $6.06 | $5.75 | $0.3083 | 16,233.0 | +2.77% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $6.99 | $5.47 | $1.52 | 948,348.0 | +3.14% |
| 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% |
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% |
1.50%
자본화:
|
볼륨(24시간):