Get the Stockscreener App
5.92
2.47%
-0.15
Pre-market:
14.55
8.63
+145.78%
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 December 09, 2025, is $5.92.
- 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 $0.27 on January 28, 2025. Since then, Enveric Biosciences Inc's stock price has risen over 2,093% to $5.92 now.
- The 52-week high stock price for ENVB is $96.30, representing a 1,527% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for ENVB is $4.88, indicating a -17.57% decrease from the current share price, occurred on November 17, 2025.
- The closing price of Enveric Biosciences Inc (ENVB) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 09, 2025 | $6.40 | $5.75 | $0.65 | 343,377.0 | -2.47% |
| Dec 08, 2025 | $6.88 | $6.07 | $0.81 | 57,453.0 | -10.60% |
| Dec 05, 2025 | $6.99 | $5.60 | $1.39 | 111,991.0 | +13.74% |
| Dec 04, 2025 | $6.47 | $5.88 | $0.5925 | 51,993.0 | +1.19% |
| Dec 03, 2025 | $6.00 | $5.60 | $0.3999 | 20,505.0 | +1.37% |
| Dec 02, 2025 | $5.87 | $5.47 | $0.40 | 13,292.0 | +1.75% |
| Dec 01, 2025 | $5.87 | $5.62 | $0.25 | 6,360.0 | -0.35% |
| Nov 28, 2025 | $6.06 | $5.70 | $0.3574 | 3,956.0 | -0.69% |
| Nov 26, 2025 | $6.10 | $5.68 | $0.42 | 21,661.0 | -2.69% |
| Nov 25, 2025 | $6.00 | $5.65 | $0.3485 | 9,676.0 | +3.13% |
| Nov 24, 2025 | $6.13 | $5.72 | $0.4069 | 27,422.0 | -3.52% |
| Nov 21, 2025 | $6.20 | $5.78 | $0.42 | 34,775.0 | +2.05% |
| Nov 20, 2025 | $6.54 | $5.65 | $0.8878 | 51,746.0 | +0.17% |
| Nov 19, 2025 | $6.09 | $5.60 | $0.4872 | 54,918.0 | +3.00% |
| Nov 18, 2025 | $5.81 | $4.91 | $0.90 | 68,286.0 | +14.08% |
| Nov 17, 2025 | $5.52 | $4.88 | $0.64 | 22,648.0 | -5.87% |
| Nov 14, 2025 | $5.55 | $5.20 | $0.3482 | 27,522.0 | -3.30% |
| Nov 13, 2025 | $5.98 | $5.46 | $0.5151 | 22,481.0 | -8.70% |
| Nov 12, 2025 | $6.10 | $5.84 | $0.2585 | 20,128.0 | +0.67% |
| Nov 11, 2025 | $6.06 | $5.75 | $0.3083 | 16,233.0 | +2.77% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.99 | $5.47 | $1.52 | 948,348.0 | +3.14% |
| Nov, 2025 | $8.61 | $4.88 | $3.73 | 2,394,709.0 | +0.70% |
| Oct, 2025 | $11.40 | $5.62 | $5.77 | 1,340,174.8 | -25.71% |
| Sep, 2025 | $13.63 | $6.73 | $6.90 | 959,174.6 | -43.42% |
| Aug, 2025 | $17.64 | $12.60 | $5.04 | 510,275.8 | -7.38% |
| Jul, 2025 | $17.55 | $14.16 | $3.39 | 252,286.8 | +0.83% |
| Jun, 2025 | $16.32 | $14.16 | $2.16 | 307,682.6 | +2.54% |
| May, 2025 | $17.84 | $13.34 | $4.50 | 649,278.2 | -10.61% |
| Apr, 2025 | $17.04 | $12.12 | $4.92 | 100,205.1 | -5.04% |
| Mar, 2025 | $35.04 | $16.44 | $18.60 | 278,412.8 | -50.36% |
| Feb, 2025 | $54.00 | $13.56 | $40.44 | 13,506,643.8 | +33.97% |
| Jan, 2025 | $96.30 | $24.00 | $72.30 | 371,798.3 | -61.12% |
Enveric Biosciences Inc Stock (ENVB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $67.48 | $53.19 | $14.29 | 20,159.3 | -1.12% |
| Nov, 2024 | $94.50 | $54.92 | $39.58 | 30,691.5 | -33.87% |
| Oct, 2024 | $99.90 | $64.94 | $34.96 | 140,144.1 | +5.32% |
| Sep, 2024 | $100.8 | $81.02 | $19.78 | 12,042.5 | -6.58% |
| Aug, 2024 | $107.4 | $81.02 | $26.37 | 36,970.7 | +7.98% |
| Jul, 2024 | $138.6 | $73.80 | $64.80 | 347,469.1 | -24.96% |
| Jun, 2024 | $143.6 | $108.9 | $34.72 | 9,345.4 | -19.72% |
| May, 2024 | $185.4 | $130.9 | $54.49 | 138,525.4 | -17.02% |
| Apr, 2024 | $214.2 | $149.4 | $64.80 | 27,343.6 | -6.00% |
| Mar, 2024 | $342.0 | $180.0 | $162.0 | 419,260.8 | -31.03% |
| Feb, 2024 | $525.6 | $116.8 | $408.8 | 1,072,459.3 | +95.42% |
| Jan, 2024 | $243.0 | $127.8 | $115.2 | 13,390.2 | -42.92% |
Enveric Biosciences Inc Stock (ENVB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $333.0 | $219.6 | $113.4 | 8,833.9 | -12.16% |
| Nov, 2023 | $360.0 | $248.4 | $111.6 | 1,070.7 | -15.43% |
| Oct, 2023 | $504.0 | $306.0 | $198.0 | 2,282.5 | -26.47% |
| Sep, 2023 | $491.4 | $365.4 | $126.0 | 3,291.1 | +10.19% |
| Aug, 2023 | $701.6 | $365.4 | $336.2 | 18,866.4 | -20.88% |
| Jul, 2023 | $628.2 | $417.6 | $210.6 | 9,547.9 | -18.99% |
| Jun, 2023 | $860.4 | $552.6 | $307.8 | 16,185.2 | -19.57% |
| May, 2023 | $1,256.4 | $250.2 | $1,006.2 | 1,210,681.6 | +128.79% |
| Apr, 2023 | $376.2 | $234.0 | $142.2 | 7,162.0 | +10.05% |
| Mar, 2023 | $394.2 | $288.0 | $106.2 | 2,252.6 | -20.37% |
| Feb, 2023 | $577.8 | $376.2 | $201.6 | 2,517.2 | -27.18% |
| Jan, 2023 | $554.4 | $363.6 | $190.8 | 5,401.1 | +37.98% |
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):