ENVB - Enveric Biosciences, Inc.
3.37
-0.280 -8.309%
Share volume: 4,481,082
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$3.65
-0.28
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $3.43 | $3.43 | $3.56 | $3.56 | $2.99 | $2.99 | $3.37 | $3.37 | 4,481,082 | $4,481,082.00 |
| 04-20-2026 | $4.20 | $4.20 | $5.43 | $5.43 | $3.50 | $3.50 | $3.65 | $3.65 | 157,570,440 | $157,570,440.00 |
| 04-17-2026 | $1.96 | $1.96 | $1.96 | $1.96 | $1.71 | $1.71 | $1.82 | $1.82 | 1,164,822 | $1,164,822.00 |
| 04-16-2026 | $1.96 | $1.96 | $3.08 | $3.08 | $1.96 | $1.96 | $2.35 | $2.35 | 11,342,919 | $11,342,919.00 |
| 04-15-2026 | $1.98 | $1.98 | $2.03 | $2.03 | $1.95 | $1.95 | $2.03 | $2.03 | 36,321 | $36,321.00 |
| 04-14-2026 | $2.03 | $2.03 | $2.03 | $2.03 | $1.95 | $1.95 | $1.95 | $1.95 | 21,535 | $21,535.00 |
| 04-13-2026 | $2.01 | $2.01 | $2.01 | $2.01 | $1.96 | $1.96 | $1.97 | $1.97 | 12,227 | $12,227.00 |
| 04-10-2026 | $2.02 | $2.02 | $2.05 | $2.05 | $1.96 | $1.96 | $1.96 | $1.96 | 20,669 | $20,669.00 |
| 04-09-2026 | $1.97 | $1.97 | $2.05 | $2.05 | $1.94 | $1.94 | $2.04 | $2.04 | 11,823 | $11,823.00 |
| 04-08-2026 | $1.97 | $1.97 | $2.04 | $2.04 | $1.95 | $1.95 | $1.96 | $1.96 | 20,291 | $20,291.00 |