Skip to main content
ENVB logo

Enveric Biosciences, Inc.

ENVBNASDAQHealthcareBiotechnology

$1.38Today:- (-)1Y −84.74%

As of Oct 16, 2026 close

Market cap
$5.54M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.17$13.25
Volume (live)
-
Avg. volume (3M)
69.97K

Enveric Biosciences (ENVB) Historical Stock Prices

Analyze Enveric Biosciences (ENVB) 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.

Enveric Biosciences (ENVB) Interactive Price Chart

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

Loading chart...

ENVB 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 · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ENVB 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 16, 20261.351.441.351.381.3822.52K
Oct 15, 20261.371.441.351.391.3920.55K
Oct 14, 20261.381.451.331.371.37163.91K
Oct 13, 20261.431.491.381.401.40102.07K
Oct 12, 20261.431.521.401.471.47114.68K
Oct 9, 20261.481.501.441.451.4550.25K
Oct 8, 20261.471.531.461.521.5264.87K
Oct 7, 20261.451.511.451.501.5041.37K
Oct 6, 20261.531.531.431.471.4750.96K
Oct 5, 20261.461.531.451.511.5154.33K
Oct 2, 20261.511.531.461.481.4872.98K
Oct 1, 20261.461.481.411.461.4683.63K
Sep 30, 20261.441.531.421.491.4957.07K
Sep 29, 20261.461.481.421.451.4546.47K
Sep 28, 20261.511.561.451.471.4763.60K
Sep 25, 20261.521.531.481.501.5038.23K
Sep 24, 20261.571.581.481.541.5485.02K
Sep 23, 20261.581.601.521.561.56114.95K
Sep 22, 20261.541.611.521.541.5447.39K
Sep 21, 20261.641.651.551.561.5652.42K
Sep 18, 20261.621.651.521.621.62158.57K
Sep 17, 20261.491.641.491.591.59172.69K
Sep 16, 20261.451.541.451.491.4952.12K
Sep 15, 20261.471.531.441.461.4675.32K
Sep 14, 20261.421.541.411.481.48104.93K
Sep 11, 20261.451.481.421.421.4238.75K
Sep 10, 20261.451.461.421.461.4611.47K
Sep 9, 20261.481.481.401.461.4629.79K
Sep 8, 20261.381.451.381.421.4251.55K
Sep 4, 20261.401.451.361.391.3956.74K
Sep 3, 20261.471.471.371.441.4442.96K
Sep 2, 20261.401.441.371.441.4421.28K
Sep 1, 20261.391.391.351.371.3720.99K
Aug 31, 20261.351.381.331.371.3738.53K
Aug 28, 20261.411.411.341.371.3722.21K
Aug 27, 20261.371.391.341.371.3736.70K
Aug 26, 20261.471.521.171.371.37403.13K
Aug 25, 20261.441.491.401.461.4664.79K
Aug 24, 20261.441.471.371.411.4158.20K
Aug 21, 20261.401.441.381.431.4389.15K
Aug 20, 20261.341.391.291.391.39132.77K
Aug 19, 20261.381.391.251.311.31177.03K
Aug 18, 20261.481.601.341.351.35689.22K
Aug 17, 20261.541.541.451.481.4851.22K
Aug 14, 20261.531.571.451.531.5356.24K
Aug 13, 20261.541.581.501.511.5142.67K
Aug 12, 20261.521.621.521.551.5555.66K
Aug 11, 20261.531.571.481.551.5534.55K
Aug 10, 20261.561.581.511.541.5425.34K
Aug 7, 20261.601.631.531.551.5549.32K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 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.