Stockscreener 앱 받기
1.3292
0.70%
0.0092
시간 외 거래:
1.34
0.0108
+0.81%
Enveric Biosciences Inc 주식 (ENVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $1.40 | $1.31 | $0.09 | 182,966.0 | +0.70% |
| 2025-08-25 | $1.35 | $1.18 | $0.175 | 316,559.0 | +8.20% |
| 2025-08-22 | $1.22 | $1.17 | $0.05 | 64,086.0 | +5.01% |
| 2025-08-21 | $1.19 | $1.10 | $0.09 | 58,848.0 | +0.16% |
| 2025-08-20 | $1.20 | $1.13 | $0.07 | 55,549.0 | +1.75% |
| 2025-08-19 | $1.18 | $1.13 | $0.05 | 90,342.0 | -4.20% |
| 2025-08-18 | $1.21 | $1.08 | $0.13 | 94,713.0 | +8.18% |
| 2025-08-15 | $1.11 | $1.07 | $0.04 | 46,397.0 | -0.90% |
| 2025-08-14 | $1.13 | $1.07 | $0.0584 | 90,654.0 | +0.00% |
| 2025-08-13 | $1.11 | $1.05 | $0.06 | 52,647.0 | +3.74% |
| 2025-08-12 | $1.10 | $1.05 | $0.0451 | 45,280.0 | -1.83% |
| 2025-08-11 | $1.14 | $1.07 | $0.07 | 79,773.0 | -1.80% |
| 2025-08-08 | $1.16 | $1.10 | $0.06 | 56,363.0 | +0.00% |
| 2025-08-07 | $1.15 | $1.10 | $0.05 | 124,822.0 | -3.48% |
| 2025-08-06 | $1.20 | $1.13 | $0.07 | 20,864.0 | -4.96% |
| 2025-08-05 | $1.22 | $1.13 | $0.09 | 140,079.0 | +5.22% |
| 2025-08-04 | $1.16 | $1.11 | $0.05 | 76,766.0 | +0.00% |
| 2025-08-01 | $1.23 | $1.14 | $0.0942 | 162,837.0 | -5.74% |
| 2025-07-31 | $1.26 | $1.21 | $0.05 | 106,214.0 | -0.81% |
| 2025-07-30 | $1.26 | $1.21 | $0.0479 | 45,941.0 | +0.00% |
| 2025-07-29 | $1.30 | $1.21 | $0.09 | 97,192.0 | -2.38% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.40 | $1.05 | $0.35 | 1,942,511.0 | +8.95% |
| 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% |
0.95%
0.90%
자본화:
|
볼륨(24시간):