ENVB - Enveric Biosciences, Inc.
1.28
0.010 0.781%
Share volume: 23,375
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$1.27
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.27 | $1.27 | $1.29 | $1.29 | $1.23 | $1.23 | $1.28 | $1.28 | 23,375 | $23,375.00 |
| 05-08-2025 | $1.28 | $1.28 | $1.28 | $1.28 | $1.24 | $1.24 | $1.27 | $1.27 | 12,516 | $12,516.00 |
| 05-07-2025 | $1.23 | $1.23 | $1.25 | $1.25 | $1.20 | $1.20 | $1.21 | $1.21 | 25,414 | $25,414.00 |
| 05-06-2025 | $1.26 | $1.26 | $1.27 | $1.27 | $1.20 | $1.20 | $1.21 | $1.21 | 65,233 | $65,233.00 |
| 05-05-2025 | $1.29 | $1.29 | $1.30 | $1.30 | $1.24 | $1.24 | $1.29 | $1.29 | 16,415 | $16,415.00 |
| 05-02-2025 | $1.34 | $1.34 | $1.34 | $1.34 | $1.25 | $1.25 | $1.29 | $1.29 | 52,047 | $52,047.00 |
| 05-01-2025 | $1.30 | $1.30 | $1.34 | $1.34 | $1.23 | $1.23 | $1.28 | $1.28 | 40,648 | $40,648.00 |
| 04-30-2025 | $1.38 | $1.38 | $1.38 | $1.38 | $1.24 | $1.24 | $1.32 | $1.32 | 57,090 | $57,090.00 |
| 04-29-2025 | $1.39 | $1.39 | $1.40 | $1.40 | $1.32 | $1.32 | $1.36 | $1.36 | 23,167 | $23,167.00 |
| 04-28-2025 | $1.38 | $1.38 | $1.38 | $1.38 | $1.31 | $1.31 | $1.35 | $1.35 | 35,422 | $35,422.00 |
