Enveric Biosciences, Inc. - Common Stock (ENVB)

Historical Prices For Enveric Biosciences, Inc. - Common Stock (ENVB)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.31	1.39	1.25	1.36	87,491	1.36
4/01/2025	1.36	1.39	1.31	1.31	82,027	1.31
3/31/2025	1.41	1.46	1.37	1.39	103,003	1.39
3/28/2025	1.60	1.60	1.40	1.47	140,509	1.47
3/27/2025	1.64	1.64	1.57	1.60	70,898	1.60
3/26/2025	1.66	1.66	1.55	1.62	100,383	1.62
3/25/2025	1.74	1.75	1.66	1.67	37,658	1.67
3/24/2025	1.74	1.77	1.70	1.75	43,222	1.75
3/21/2025	1.79	1.79	1.62	1.74	97,547	1.74
3/20/2025	1.77	1.79	1.72	1.73	37,953	1.73
3/19/2025	1.69	1.80	1.65	1.73	61,293	1.73
3/18/2025	1.75	1.78	1.66	1.69	63,447	1.69
3/17/2025	1.78	1.85	1.72	1.75	68,041	1.75
3/14/2025	1.69	1.78	1.63	1.73	85,839	1.73
3/13/2025	1.61	1.68	1.61	1.64	33,214	1.64
3/12/2025	1.76	1.78	1.61	1.61	65,769	1.61
3/11/2025	1.71	1.78	1.60	1.70	100,446	1.70
3/10/2025	1.82	1.82	1.67	1.72	131,859	1.72
3/07/2025	1.93	1.99	1.76	1.82	165,596	1.82
3/06/2025	2.02	2.04	1.74	1.92	446,147	1.92
3/05/2025	2.18	2.19	2.04	2.10	268,607	2.10
3/04/2025	2.51	2.54	2.11	2.12	506,422	2.12
3/03/2025	2.42	2.92	2.40	2.60	1,203,606	2.60
2/28/2025	2.48	3.10	2.34	2.80	12,209,255	2.80
2/27/2025	2.22	2.33	2.00	2.12	2,310,379	2.12
2/26/2025	3.07	4.50	2.12	2.30	135,204,295	2.30
2/25/2025	1.37	1.48	1.13	1.18	6,212,702	1.18
2/24/2025	1.39	1.44	1.33	1.37	113,708	1.37
2/21/2025	1.37	1.40	1.34	1.36	207,031	1.36
2/20/2025	1.50	1.51	1.26	1.37	568,456	1.37
2/19/2025	1.55	1.59	1.50	1.51	319,433	1.51
2/18/2025	1.63	1.67	1.55	1.58	229,766	1.58
2/14/2025	1.59	1.70	1.57	1.60	500,399	1.60
2/13/2025	1.57	1.62	1.49	1.59	270,859	1.59
2/12/2025	1.62	1.74	1.52	1.58	624,500	1.58
2/11/2025	1.58	1.70	1.47	1.65	936,680	1.65
2/10/2025	1.64	1.65	1.55	1.58	153,320	1.58
2/07/2025	1.69	1.72	1.57	1.66	241,690	1.66
2/06/2025	1.71	1.75	1.57	1.68	506,199	1.68
2/05/2025	1.72	1.79	1.67	1.73	451,991	1.73
2/04/2025	1.73	1.79	1.62	1.74	1,935,558	1.74
2/03/2025	2.07	2.08	1.62	1.81	672,719	1.81
1/31/2025	2.40	2.40	2.00	2.09	1,575,898	2.09
1/30/2025	4.28	4.83	3.90	3.90	1,610,976	3.90
1/29/2025	4.17	4.68	3.88	4.30	118,800	4.30
1/28/2025	0.30	0.30	0.27	0.28	511,847	4.15
1/27/2025	0.32	0.33	0.31	0.31	597,121	4.58
1/24/2025	0.34	0.34	0.31	0.31	1,647,834	70.54
1/23/2025	0.33	0.34	0.32	0.33	234,362	74.92
1/22/2025	0.34	0.35	0.32	0.33	331,671	74.47
1/21/2025	0.34	0.35	0.33	0.34	243,484	75.94
1/17/2025	0.35	0.37	0.32	0.35	878,438	79.65
1/16/2025	0.36	0.37	0.35	0.35	7,701,388	78.77
1/15/2025	0.36	0.37	0.35	0.36	136,535	80.33
1/14/2025	0.37	0.39	0.36	0.37	229,447	82.58
1/13/2025	0.39	0.39	0.36	0.38	121,905	84.42
1/10/2025	0.41	0.42	0.39	0.40	145,799	90.45
1/08/2025	0.41	0.44	0.37	0.42	612,371	93.58
1/07/2025	0.38	0.54	0.35	0.50	2,691,851	113.60
1/06/2025	0.42	0.45	0.41	0.42	907,345	95.06
1/03/2025	0.42	0.43	0.37	0.40	588,571	90.81