Get the Stockscreener App
0.353
3.29%
-0.012
Pre-market:
.32
-0.033
-9.35%
Enveric Biosciences Inc Stock (ENVB) Price History
The historical daily chart and data for Enveric Biosciences Inc stock (ENVB), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $0.353.
- Enveric Biosciences Inc all-time high stock price is $350.00, occurred on March 10, 2021.
- The lowest Enveric Biosciences Inc stock price recorded was $0.3323 on November 18, 2024. Since then, Enveric Biosciences Inc's stock price has risen over 6.23% to $0.353 now.
- The 52-week high stock price for ENVB is $2.92, representing a 727.20% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for ENVB is $0.3323, indicating a -5.86% decrease from the current share price, occurred on November 18, 2024.
- The closing price of Enveric Biosciences Inc (ENVB) stock in the beginning of 2023 was $51.50. The stock closed the year at $2.08, a loss of over -95.96% for the year.
The table below shows more information about ENVB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.3701 | $0.3323 | $0.0378 | 227,718.0 | -3.29% |
| Nov 15, 2024 | $0.4199 | $0.3564 | $0.0635 | 336,059.0 | -8.06% |
| Nov 14, 2024 | $0.4363 | $0.3632 | $0.0731 | 251,719.0 | -2.62% |
| Nov 13, 2024 | $0.4421 | $0.395 | $0.0471 | 300,623.0 | -7.78% |
| Nov 12, 2024 | $0.52 | $0.4269 | $0.0931 | 2,090,998.0 | -7.39% |
| Nov 11, 2024 | $0.4827 | $0.4405 | $0.0422 | 265,196.0 | +1.14% |
| Nov 08, 2024 | $0.525 | $0.4575 | $0.0675 | 507,461.0 | -0.63% |
| Nov 07, 2024 | $0.4942 | $0.4511 | $0.0431 | 123,154.0 | +2.08% |
| Nov 06, 2024 | $0.50 | $0.465 | $0.035 | 56,373.0 | -1.04% |
| Nov 05, 2024 | $0.4956 | $0.4628 | $0.0328 | 74,221.0 | +1.34% |
| Nov 04, 2024 | $0.4813 | $0.4626 | $0.0187 | 142,502.0 | -5.63% |
| Nov 01, 2024 | $0.515 | $0.471 | $0.044 | 79,895.0 | -1.50% |
| Oct 31, 2024 | $0.5199 | $0.49 | $0.0299 | 94,335.0 | -0.60% |
| Oct 30, 2024 | $0.53 | $0.49 | $0.04 | 111,296.0 | -2.49% |
| Oct 29, 2024 | $0.55 | $0.515 | $0.035 | 78,483.0 | -3.67% |
| Oct 28, 2024 | $0.55 | $0.48 | $0.07 | 142,983.0 | +6.71% |
| Oct 25, 2024 | $0.548 | $0.5001 | $0.0479 | 149,724.0 | -5.86% |
| Oct 24, 2024 | $0.55 | $0.51 | $0.04 | 324,114.0 | -3.25% |
| Oct 23, 2024 | $0.555 | $0.487 | $0.068 | 270,119.0 | +2.57% |
| Oct 22, 2024 | $0.5495 | $0.4752 | $0.0743 | 447,767.0 | -0.32% |
Enveric Biosciences Inc Stock (ENVB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enveric Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENVB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enveric Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enveric Biosciences Inc Stock (ENVB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.525 | $0.3323 | $0.1927 | 4,683,637.0 | -29.29% |
| Oct, 2024 | $0.555 | $0.3608 | $0.1942 | 25,225,943.0 | +5.32% |
| Sep, 2024 | $0.56 | $0.4501 | $0.1099 | 2,167,648.0 | -6.58% |
| Aug, 2024 | $0.5966 | $0.4501 | $0.1465 | 6,654,726.0 | +7.98% |
| Jul, 2024 | $0.77 | $0.41 | $0.36 | 62,544,435.0 | -24.96% |
| Jun, 2024 | $0.7979 | $0.605 | $0.1929 | 1,682,176.0 | -19.72% |
| May, 2024 | $1.03 | $0.7273 | $0.3027 | 24,934,578.0 | -17.02% |
| Apr, 2024 | $1.19 | $0.83 | $0.36 | 4,921,839.0 | -6.00% |
| Mar, 2024 | $1.90 | $1.00 | $0.90 | 75,466,951.0 | -31.03% |
| Feb, 2024 | $2.92 | $0.649 | $2.27 | 193,042,680.0 | +95.42% |
| Jan, 2024 | $1.35 | $0.71 | $0.64 | 2,410,241.0 | -42.92% |
Enveric Biosciences Inc Stock (ENVB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.85 | $1.22 | $0.63 | 1,590,097.0 | -12.16% |
| Nov, 2023 | $2.00 | $1.38 | $0.62 | 192,732.0 | -15.43% |
| Oct, 2023 | $2.80 | $1.70 | $1.10 | 410,852.0 | -26.47% |
| Sep, 2023 | $2.73 | $2.03 | $0.70 | 592,406.0 | +10.19% |
| Aug, 2023 | $3.90 | $2.03 | $1.87 | 3,395,951.0 | -20.88% |
| Jul, 2023 | $3.49 | $2.32 | $1.17 | 1,718,628.0 | -18.99% |
| Jun, 2023 | $4.78 | $3.07 | $1.71 | 2,913,333.0 | -19.57% |
| May, 2023 | $6.98 | $1.39 | $5.59 | 217,922,685.0 | +128.79% |
| Apr, 2023 | $2.09 | $1.30 | $0.79 | 1,289,159.0 | +10.05% |
| Mar, 2023 | $2.19 | $1.60 | $0.59 | 405,468.0 | -20.37% |
| Feb, 2023 | $3.21 | $2.09 | $1.12 | 453,097.0 | -27.18% |
| Jan, 2023 | $3.08 | $2.02 | $1.06 | 972,189.0 | +37.98% |
Enveric Biosciences Inc Stock (ENVB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.10 | $1.57 | $1.53 | 1,093,956.0 | -27.53% |
| Nov, 2022 | $3.56 | $2.61 | $0.9499 | 805,335.0 | -15.84% |
| Oct, 2022 | $5.08 | $3.34 | $1.74 | 1,760,556.0 | -19.19% |
| Sep, 2022 | $6.48 | $4.20 | $2.28 | 1,953,705.0 | -24.37% |
| Aug, 2022 | $14.87 | $5.29 | $9.58 | 21,788,075.0 | -12.81% |
| Jul, 2022 | $18.50 | $5.90 | $12.60 | 3,987,124.4 | -40.27% |
| Jun, 2022 | $13.50 | $8.88 | $4.62 | 657,436.3 | +8.40% |
| May, 2022 | $14.50 | $8.50 | $6.00 | 670,328.8 | -26.80% |
| Apr, 2022 | $18.30 | $12.30 | $6.00 | 1,080,673.8 | -18.15% |
| Mar, 2022 | $22.00 | $12.25 | $9.75 | 2,166,953.1 | +20.22% |
| Feb, 2022 | $34.33 | $12.15 | $22.18 | 1,021,824.3 | -56.86% |
| Jan, 2022 | $56.00 | $27.50 | $28.50 | 207,743.0 | -31.58% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):