Skip to main content
ENSC logo

Ensysce Biosciences, Inc.

ENSCNASDAQHealthcareBiotechnology

$0.60Today:- (-)1Y −76.74%

As of Oct 15, 2026 close

Market cap
$7.79M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.23$2.75
Volume (live)
-
Avg. volume (3M)
592.51K

Ensysce Biosciences (ENSC) Historical Stock Prices

Analyze Ensysce Biosciences (ENSC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ensysce Biosciences (ENSC) Interactive Price Chart

Interactive historical price chart showing Ensysce Biosciences stock price movements and trends across multiple time periods.

Loading chart...

ENSC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ENSC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.560.600.550.600.60331.72K
Oct 14, 20260.560.570.530.560.56411.47K
Oct 13, 20260.540.620.530.570.571.20M
Oct 12, 20260.510.560.490.560.561.30M
Oct 9, 20260.480.550.480.530.532.64M
Oct 8, 20260.440.470.400.460.461.23M
Oct 7, 20260.440.440.420.430.43194.76K
Oct 6, 20260.420.440.410.430.43536.99K
Oct 5, 20260.390.440.390.420.42601.97K
Oct 2, 20260.410.430.390.400.40173.96K
Oct 1, 20260.420.420.400.400.40199.35K
Sep 30, 20260.410.430.410.420.42349.91K
Sep 29, 20260.400.430.400.420.42167.68K
Sep 28, 20260.410.420.400.400.40212.86K
Sep 25, 20260.410.420.400.410.41142.85K
Sep 24, 20260.430.430.400.400.40319.90K
Sep 23, 20260.430.440.410.410.41367.72K
Sep 22, 20260.420.440.420.430.43200.90K
Sep 21, 20260.450.460.420.420.42544.24K
Sep 18, 20260.450.460.440.460.46497.83K
Sep 17, 20260.450.470.440.450.45391.14K
Sep 16, 20260.450.460.430.450.45383.02K
Sep 15, 20260.480.480.440.450.45320.14K
Sep 14, 20260.490.510.470.480.48425.14K
Sep 11, 20260.520.520.480.490.49562.95K
Sep 10, 20260.480.530.440.520.52940.38K
Sep 9, 20260.480.500.460.470.47680.58K
Sep 8, 20260.470.500.400.470.471.45M
Sep 4, 20260.440.460.410.460.46550.36K
Sep 3, 20260.440.450.430.440.44441.01K
Sep 2, 20260.400.450.380.440.441.40M
Sep 1, 20260.390.390.380.390.39209.32K
Aug 31, 20260.390.410.390.390.39528.48K
Aug 28, 20260.400.410.390.400.40490.89K
Aug 27, 20260.400.410.390.400.40572.28K
Aug 26, 20260.410.420.390.410.41747.45K
Aug 25, 20260.360.420.350.400.401.70M
Aug 24, 20260.370.370.350.360.36966.71K
Aug 21, 20260.370.370.360.370.37778.16K
Aug 20, 20260.380.390.360.380.38911.11K
Aug 19, 20260.370.390.370.390.391.56M
Aug 18, 20260.400.410.360.390.392.92M
Aug 17, 20260.380.420.360.380.382.60M
Aug 14, 20260.340.470.330.400.4018.71M
Aug 13, 20260.380.380.330.350.352.74M
Aug 12, 20260.430.430.370.400.401.82M
Aug 11, 20260.430.510.420.420.423.71M
Aug 10, 20260.460.470.380.430.435.20M
Aug 7, 20260.480.550.470.520.5215.65M
Aug 6, 20260.630.980.460.520.52498.05M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.