loading

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 August 01, 2025, is $1.15.
  • 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 325.93% to $1.15 now.
  • The 52-week high stock price for ENVB is $8.949, representing a 678.17% increase from the current share price, occurred on August 20, 2024.
  • The 52-week low stock price for ENVB is $1.01, indicating a -12.17% decrease from the current share price, occurred on April 09, 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.23 $1.14 $0.0942 162,837.0 -5.74%
Jul 31, 2025 $1.26 $1.21 $0.05 106,214.0 -0.81%
Jul 30, 2025 $1.26 $1.21 $0.0479 45,941.0 +0.00%
Jul 29, 2025 $1.30 $1.21 $0.09 97,192.0 -2.38%
Jul 28, 2025 $1.33 $1.24 $0.09 82,951.0 -3.82%
Jul 25, 2025 $1.34 $1.26 $0.075 82,840.0 -0.76%
Jul 24, 2025 $1.37 $1.31 $0.06 134,200.0 -3.65%
Jul 23, 2025 $1.40 $1.37 $0.03 66,111.0 -2.84%
Jul 22, 2025 $1.46 $1.33 $0.1328 258,390.0 +2.92%
Jul 21, 2025 $1.40 $1.33 $0.07 178,137.0 +3.79%
Jul 18, 2025 $1.34 $1.25 $0.089 149,288.0 +3.13%
Jul 17, 2025 $1.29 $1.24 $0.05 102,432.0 +1.59%
Jul 16, 2025 $1.28 $1.20 $0.08 148,708.0 +2.44%
Jul 15, 2025 $1.29 $1.18 $0.11 1,064,259.0 -8.21%
Jul 14, 2025 $1.34 $1.29 $0.0497 40,538.0 +2.29%
Jul 11, 2025 $1.36 $1.30 $0.055 61,216.0 -2.96%
Jul 10, 2025 $1.36 $1.31 $0.0549 92,725.0 +0.00%
Jul 09, 2025 $1.35 $1.28 $0.0726 85,159.0 +4.65%
Jul 08, 2025 $1.31 $1.26 $0.0499 54,213.0 +1.57%
Jul 07, 2025 $1.27 $1.25 $0.025 39,729.0 +0.79%
Jul 03, 2025 $1.28 $1.24 $0.04 35,571.0 +0.80%

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
Aug, 2025 $1.23 $1.14 $0.0942 162,837.0 +0.00%
Jul, 2025 $1.46 $1.14 $0.3228 3,190,279.0 -4.96%
Jun, 2025 $1.36 $1.18 $0.18 3,692,191.0 +2.54%
May, 2025 $1.49 $1.11 $0.3754 7,791,338.0 -10.61%
Apr, 2025 $1.42 $1.01 $0.41 1,202,461.0 -5.04%
Mar, 2025 $2.92 $1.37 $1.55 3,340,954.0 -50.36%
Feb, 2025 $4.50 $1.13 $3.37 162,079,726.0 +33.97%
Jan, 2025 $8.03 $2.00 $6.03 4,461,579.1 -61.12%

Enveric Biosciences Inc Stock (ENVB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.62 $4.43 $1.19 241,911.6 -1.12%
Nov, 2024 $7.88 $4.58 $3.30 368,298.3 -33.87%
Oct, 2024 $8.33 $5.41 $2.91 1,681,729.5 +5.32%
Sep, 2024 $8.40 $6.75 $1.65 144,509.9 -6.58%
Aug, 2024 $8.95 $6.75 $2.20 443,648.4 +7.98%
Jul, 2024 $11.55 $6.15 $5.40 4,169,629.0 -24.96%
Jun, 2024 $11.97 $9.07 $2.89 112,145.1 -19.72%
May, 2024 $15.45 $10.91 $4.54 1,662,305.2 -17.02%
Apr, 2024 $17.85 $12.45 $5.40 328,122.6 -6.00%
Mar, 2024 $28.50 $15.00 $13.50 5,031,130.1 -31.03%
Feb, 2024 $43.80 $9.73 $34.06 12,869,512.0 +95.42%
Jan, 2024 $20.25 $10.65 $9.60 160,682.7 -42.92%

Enveric Biosciences Inc Stock (ENVB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $27.75 $18.30 $9.45 106,006.5 -12.16%
Nov, 2023 $30.00 $20.70 $9.30 12,848.8 -15.43%
Oct, 2023 $42.00 $25.50 $16.50 27,390.1 -26.47%
Sep, 2023 $40.95 $30.45 $10.50 39,493.7 +10.19%
Aug, 2023 $58.47 $30.45 $28.02 226,396.7 -20.88%
Jul, 2023 $52.35 $34.80 $17.55 114,575.2 -18.99%
Jun, 2023 $71.70 $46.05 $25.65 194,222.2 -19.57%
May, 2023 $104.7 $20.85 $83.85 14,528,179.0 +128.79%
Apr, 2023 $31.35 $19.50 $11.85 85,943.9 +10.05%
Mar, 2023 $32.85 $24.00 $8.85 27,031.2 -20.37%
Feb, 2023 $48.15 $31.35 $16.80 30,206.5 -27.18%
Jan, 2023 $46.20 $30.30 $15.90 64,812.6 +37.98%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):