Enveric Biosciences Inc (ENVB) Historical Stock Data

0.33 ↓0.00 (-1.04%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ENVB is down -1.15% a day on average. There have been 14 days where Enveric Biosciences Inc closed green and 16 days where ENVB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.31	0.33	↑$0.01 (3.40%)	0.31	0.34	202.11K
2024-12-19	0.33	0.33	↓$0.01 (-1.68%)	0.31	0.34	115.34K
2024-12-18	0.36	0.33	↓$0.03 (-9.44%)	0.32	0.37	220.99K
2024-12-17	0.36	0.37	↑$0.01 (2.09%)	0.35	0.37	55.35K
2024-12-16	0.36	0.36	↓$0.00 (-0.99%)	0.35	0.37	71.15K
2024-12-13	0.35	0.36	↑$0.01 (3.86%)	0.35	0.37	53.79K
2024-12-12	0.37	0.36	↓$0.01 (-3.42%)	0.35	0.37	63.72K
2024-12-11	0.36	0.36	↑$0.00 (0.14%)	0.34	0.37	54.62K
2024-12-10	0.36	0.36	↑$0.00 (0.00%)	0.35	0.37	113.26K
2024-12-09	0.34	0.36	↑$0.02 (5.65%)	0.33	0.36	148.79K
2024-12-06	0.33	0.33	↓$0.00 (-0.37%)	0.32	0.34	93.71K
2024-12-05	0.33	0.34	↑$0.01 (1.88%)	0.31	0.34	153.82K
2024-12-04	0.33	0.32	↓$0.01 (-2.71%)	0.32	0.34	98.22K
2024-12-03	0.33	0.33	↑$0.00 (0.18%)	0.32	0.34	115.99K
2024-12-02	0.34	0.33	↓$0.01 (-3.48%)	0.30	0.35	1.02M
2024-11-29	0.33	0.33	↑$0.01 (1.57%)	0.33	0.34	18.43K
2024-11-27	0.32	0.33	↑$0.00 (0.80%)	0.32	0.34	44.83K
2024-11-26	0.32	0.33	↑$0.00 (0.83%)	0.32	0.35	130.02K
2024-11-25	0.35	0.32	↓$0.03 (-8.29%)	0.32	0.37	333.23K
2024-11-22	0.34	0.33	↓$0.01 (-1.97%)	0.33	0.36	121.95K
2024-11-21	0.32	0.34	↑$0.01 (3.69%)	0.31	0.34	278.96K
2024-11-20	0.35	0.35	↓$0.00 (-0.31%)	0.34	0.37	55.72K
2024-11-19	0.35	0.36	↑$0.01 (1.43%)	0.34	0.36	106.17K
2024-11-18	0.37	0.35	↓$0.01 (-3.55%)	0.33	0.37	228.35K
2024-11-15	0.38	0.37	↓$0.02 (-4.25%)	0.36	0.42	337.17K
2024-11-14	0.41	0.40	↓$0.01 (-2.62%)	0.36	0.44	256.41K
2024-11-13	0.44	0.41	↓$0.03 (-7.78%)	0.40	0.44	301.01K
2024-11-12	0.49	0.44	↓$0.04 (-9.22%)	0.43	0.52	2.12M
2024-11-11	0.47	0.48	↑$0.01 (1.57%)	0.44	0.48	265.33K
2024-11-08	0.48	0.47	↓$0.01 (-1.67%)	0.46	0.53	507.96K