ENVB - Enveric Biosciences, Inc.
1.98
-0.110 -5.556%
Share volume: 92,329
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$2.09
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $2.10 | $2.10 | $2.10 | $2.10 | $1.93 | $1.93 | $1.98 | $1.98 | 92,329 | $92,329.00 |
| 03-04-2026 | $2.06 | $2.06 | $2.15 | $2.15 | $2.06 | $2.06 | $2.09 | $2.09 | 61,850 | $61,621.00 |
| 03-03-2026 | $2.14 | $2.14 | $2.20 | $2.20 | $2.04 | $2.04 | $2.10 | $2.10 | 66,276 | $66,276.00 |
| 03-02-2026 | $2.20 | $2.20 | $2.34 | $2.34 | $2.16 | $2.16 | $2.25 | $2.25 | 91,004 | $91,004.00 |
| 02-27-2026 | $2.26 | $2.26 | $2.35 | $2.35 | $2.12 | $2.12 | $2.35 | $2.35 | 68,626 | $68,626.00 |
| 02-26-2026 | $2.29 | $2.29 | $2.35 | $2.35 | $2.17 | $2.17 | $2.32 | $2.32 | 120,409 | $120,409.00 |
| 02-25-2026 | $2.20 | $2.20 | $2.47 | $2.47 | $2.13 | $2.13 | $2.40 | $2.40 | 334,430 | $334,430.00 |
| 02-24-2026 | $1.98 | $1.98 | $2.22 | $2.22 | $1.98 | $1.98 | $2.20 | $2.20 | 120,544 | $120,544.00 |
| 02-23-2026 | $2.06 | $2.06 | $2.09 | $2.09 | $1.98 | $1.98 | $2.06 | $2.06 | 99,967 | $99,967.00 |
| 02-20-2026 | $2.11 | $2.11 | $2.28 | $2.28 | $2.01 | $2.01 | $2.22 | $2.22 | 629,815 | $629,815.00 |