MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENVB — Enveric Biosciences, Inc. Common Stock
NasdaqEnveric Biosciences, Inc. Common Stock
$1.48
+0.02(+1.37%)
- O
- 1.51
- H
- 1.53
- L
- 1.46
- V
- 70.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.48
Period Return-89.97%
Period High$17.84
Period Low$1.17
Avg Daily Volume876.9K
Total Trading Days365
ENVB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.51 | $1.53 | $1.46 | $1.48 | +$0.02 | +1.37% | 70,030 | $1.49 | $1.46 $1.53 |
| Oct 1, 2026 | $1.46 | $1.48 | $1.41 | $1.46 | $-0.03 | -1.68% | 83,632 | $1.45 | $1.41 $1.48 |
| Sep 30, 2026 | $1.44 | $1.53 | $1.42 | $1.49 | +$0.04 | +2.41% | 57,070 | $1.47 | $1.42 $1.53 |
| Sep 29, 2026 | $1.46 | $1.48 | $1.42 | $1.45 | $-0.02 | -1.36% | 46,474 | $1.45 | $1.42 $1.48 |
| Sep 28, 2026 | $1.51 | $1.56 | $1.45 | $1.47 | $-0.03 | -2.00% | 63,605 | $1.49 | $1.45 $1.56 |
| Sep 25, 2026 | $1.52 | $1.53 | $1.48 | $1.50 | $-0.05 | -2.91% | 38,233 | $1.50 | $1.48 $1.53 |
| Sep 24, 2026 | $1.57 | $1.58 | $1.48 | $1.55 | $-0.02 | -1.28% | 85,017 | $1.52 | $1.48 $1.58 |
| Sep 23, 2026 | $1.58 | $1.60 | $1.52 | $1.57 | +$0.03 | +1.62% | 114,949 | $1.56 | $1.52 $1.60 |
| Sep 22, 2026 | $1.54 | $1.61 | $1.52 | $1.54 | $-0.02 | -1.28% | 47,389 | $1.55 | $1.52 $1.61 |
| Sep 21, 2026 | $1.64 | $1.65 | $1.55 | $1.56 | $-0.06 | -3.70% | 52,417 | $1.58 | $1.55 $1.65 |
| Sep 18, 2026 | $1.62 | $1.65 | $1.52 | $1.62 | +$0.03 | +1.89% | 158,567 | $1.58 | $1.52 $1.65 |
| Sep 17, 2026 | $1.49 | $1.64 | $1.49 | $1.59 | +$0.10 | +6.71% | 172,686 | $1.58 | $1.49 $1.64 |
| Sep 16, 2026 | $1.45 | $1.54 | $1.45 | $1.49 | +$0.03 | +2.05% | 52,120 | $1.48 | $1.45 $1.54 |
| Sep 15, 2026 | $1.47 | $1.53 | $1.44 | $1.46 | $-0.02 | -1.35% | 74,962 | $1.48 | $1.44 $1.53 |
| Sep 14, 2026 | $1.42 | $1.54 | $1.41 | $1.48 | +$0.06 | +4.23% | 102,157 | $1.47 | $1.41 $1.54 |
| Sep 11, 2026 | $1.45 | $1.48 | $1.42 | $1.42 | $-0.04 | -2.74% | 38,749 | $1.44 | $1.42 $1.48 |
| Sep 10, 2026 | $1.45 | $1.46 | $1.42 | $1.46 | +$0.01 | +0.34% | 11,469 | $1.44 | $1.42 $1.46 |
| Sep 9, 2026 | $1.48 | $1.48 | $1.40 | $1.46 | +$0.04 | +2.46% | 29,791 | $1.45 | $1.40 $1.48 |
| Sep 8, 2026 | $1.38 | $1.45 | $1.38 | $1.42 | +$0.03 | +2.16% | 51,547 | $1.44 | $1.38 $1.45 |
| Sep 4, 2026 | $1.40 | $1.45 | $1.36 | $1.39 | $-0.05 | -3.47% | 56,743 | $1.39 | $1.36 $1.45 |
| Sep 3, 2026 | $1.47 | $1.47 | $1.37 | $1.44 | +$0.00 | +0.00% | 42,959 | $1.42 | $1.37 $1.47 |
| Sep 2, 2026 | $1.40 | $1.44 | $1.37 | $1.44 | +$0.07 | +5.11% | 21,244 | $1.41 | $1.37 $1.44 |
| Sep 1, 2026 | $1.39 | $1.39 | $1.35 | $1.37 | +$0.00 | +0.00% | 20,988 | $1.36 | $1.35 $1.39 |
| Aug 31, 2026 | $1.35 | $1.38 | $1.33 | $1.37 | +$0.00 | +0.00% | 38,530 | $1.36 | $1.33 $1.38 |
| Aug 28, 2026 | $1.41 | $1.41 | $1.34 | $1.37 | +$0.00 | +0.00% | 22,214 | $1.37 | $1.34 $1.41 |
| Aug 27, 2026 | $1.37 | $1.39 | $1.34 | $1.37 | +$0.00 | +0.00% | 36,701 | $1.36 | $1.34 $1.39 |
| Aug 26, 2026 | $1.47 | $1.52 | $1.17 | $1.37 | $-0.09 | -6.16% | 403,136 | $1.28 | $1.17 $1.52 |
| Aug 25, 2026 | $1.44 | $1.49 | $1.40 | $1.46 | +$0.05 | +3.55% | 64,794 | $1.45 | $1.40 $1.49 |
| Aug 24, 2026 | $1.44 | $1.47 | $1.37 | $1.41 | $-0.02 | -1.40% | 58,201 | $1.42 | $1.37 $1.47 |
| Aug 21, 2026 | $1.40 | $1.44 | $1.38 | $1.43 | +$0.04 | +2.88% | 89,150 | $1.40 | $1.38 $1.44 |