Enveric Biosciences, Inc. - Common Stock (ENVB)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.60	0.63	0.57	0.61	581,991	0.61
10/22/2025	0.69	0.70	0.65	0.67	260,358	0.67
10/21/2025	0.70	0.70	0.66	0.68	247,342	0.68
10/20/2025	0.75	0.75	0.70	0.71	232,283	0.71
10/17/2025	0.80	0.80	0.73	0.76	282,027	0.76
10/16/2025	0.90	0.95	0.73	0.79	1,627,865	0.79
10/15/2025	0.80	0.91	0.79	0.90	4,635,881	0.90
10/14/2025	0.64	0.75	0.63	0.72	677,278	0.72
10/13/2025	0.63	0.68	0.62	0.65	133,476	0.65
10/10/2025	0.69	0.70	0.63	0.63	411,817	0.63
10/09/2025	0.71	0.72	0.68	0.70	452,160	0.70
10/08/2025	0.70	0.70	0.68	0.69	232,226	0.69
10/07/2025	0.70	0.72	0.67	0.70	242,869	0.70
10/06/2025	0.69	0.73	0.66	0.69	246,696	0.69
10/03/2025	0.65	0.72	0.65	0.69	904,268	0.69
10/02/2025	0.68	0.78	0.68	0.78	1,442,857	0.78
10/01/2025	0.65	0.66	0.64	0.66	278,207	0.66
9/30/2025	0.63	0.68	0.59	0.64	540,410	0.64
9/29/2025	0.63	0.66	0.61	0.66	1,435,317	0.66
9/26/2025	0.60	0.63	0.60	0.61	243,145	0.61
9/25/2025	0.59	0.62	0.59	0.61	277,342	0.61
9/24/2025	0.59	0.59	0.57	0.59	271,437	0.59
9/23/2025	0.59	0.60	0.57	0.58	231,589	0.58
9/22/2025	0.61	0.61	0.56	0.58	652,737	0.58
9/19/2025	0.64	0.64	0.56	0.60	884,642	0.60
9/18/2025	0.66	0.66	0.62	0.63	477,256	0.63
9/17/2025	0.83	0.85	0.62	0.65	3,054,254	0.65
9/16/2025	0.95	1.03	0.86	0.92	3,113,039	0.92
9/15/2025	0.97	0.99	0.94	0.94	56,313	0.94
9/12/2025	1.00	1.00	0.95	0.97	132,204	0.97
9/11/2025	0.94	0.99	0.94	0.99	45,632	0.99
9/10/2025	0.89	0.93	0.88	0.92	61,219	0.92
9/09/2025	0.89	0.89	0.86	0.88	106,083	0.88
9/08/2025	0.90	0.90	0.85	0.90	92,690	0.90
9/05/2025	0.99	1.06	0.91	0.91	168,120	0.91
9/04/2025	1.05	1.05	1.00	1.01	151,622	1.01
9/03/2025	1.11	1.11	1.02	1.05	161,634	1.05
9/02/2025	1.10	1.14	1.06	1.09	258,748	1.09
8/29/2025	1.25	1.26	1.13	1.13	488,236	1.13
8/28/2025	1.45	1.46	1.20	1.26	3,688,808	1.26
8/27/2025	1.32	1.47	1.32	1.45	241,082	1.45
8/26/2025	1.35	1.40	1.31	1.33	184,303	1.33
8/25/2025	1.21	1.35	1.18	1.32	320,552	1.32
8/22/2025	1.18	1.22	1.17	1.22	64,475	1.22
8/21/2025	1.14	1.19	1.10	1.16	59,030	1.16
8/20/2025	1.13	1.20	1.13	1.16	56,457	1.16
8/19/2025	1.17	1.18	1.13	1.14	90,405	1.14
8/18/2025	1.10	1.21	1.08	1.19	94,713	1.19
8/15/2025	1.11	1.11	1.07	1.10	47,761	1.10
8/14/2025	1.11	1.13	1.07	1.11	90,692	1.11
8/13/2025	1.07	1.11	1.05	1.11	54,008	1.11
8/12/2025	1.09	1.10	1.05	1.07	45,493	1.07
8/11/2025	1.11	1.14	1.07	1.09	80,788	1.09
8/08/2025	1.16	1.16	1.10	1.11	56,457	1.11
8/07/2025	1.14	1.15	1.10	1.11	124,845	1.11
8/06/2025	1.14	1.20	1.13	1.15	20,904	1.15
8/05/2025	1.14	1.22	1.13	1.21	140,081	1.21
8/04/2025	1.15	1.16	1.11	1.15	87,802	1.15
8/01/2025	1.23	1.23	1.14	1.15	163,281	1.15
7/31/2025	1.25	1.26	1.21	1.22	106,422	1.22
7/30/2025	1.24	1.26	1.21	1.23	48,479	1.23
7/29/2025	1.30	1.30	1.21	1.23	98,278	1.23
7/28/2025	1.33	1.33	1.24	1.26	83,492	1.26
7/25/2025	1.34	1.34	1.26	1.31	82,857	1.31
7/24/2025	1.37	1.37	1.31	1.32	148,017	1.32