NASDAQ:ENVB | Historical Stock Price | Enveric Biosciences, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-05-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.24$49.79$1,992.06$79,699.81$3.19M$127.58M2015-05-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$87.89M$87.89M0——
2016-12-29$87.89M$87.89M0——
2016-12-28$87.89M$87.89M0——
2016-12-27$87.89M$87.89M0——
2016-12-23$87.89M$87.89M0——
2016-12-22$87.89M$87.89M0——
2016-12-21$101.25M$101.25M0——
2016-12-20$101.25M$101.25M0——
2016-12-19$101.25M$101.25M0——
2016-12-16$101.25M$101.25M0——
2016-12-15$87.89M$87.89M0——
2016-12-14$87.89M$87.89M0——
2016-12-13$87.89M$87.89M0——
2016-12-12$87.89M$87.89M0——
2016-12-09$87.89M$87.89M0——
2016-12-08$87.89M$87.89M0——
2016-12-07$87.89M$87.89M0——
2016-12-06$87.89M$87.89M0——
2016-12-05$87.89M$87.89M0——
2016-12-02$87.89M$87.89M0——
2016-12-01$87.89M$87.89M0——
2016-11-30$87.89M$87.89M0——
2016-11-29$87.89M$87.89M0——
2016-11-28$87.89M$87.89M0——
2016-11-25$87.89M$87.89M0——
2016-11-23$87.89M$87.89M0——
2016-11-22$87.89M$87.89M0——
2016-11-21$87.89M$87.89M0——
2016-11-18$87.89M$87.89M0——
2016-11-17$87.89M$87.89M0——
2016-11-16$87.89M$87.89M0——
2016-11-15$87.89M$87.89M0——
2016-11-14$87.89M$87.89M0——
2016-11-11$87.89M$87.89M0——
2016-11-10$87.89M$87.89M0——
2016-11-09$87.89M$87.89M0——
2016-11-08$87.89M$87.89M0——
2016-11-07$87.89M$87.89M0——
2016-11-04$87.89M$87.89M0——
2016-11-03$87.89M$87.89M0——
2016-11-02$87.89M$87.89M0——
2016-11-01$87.89M$87.89M0——
2016-10-31$87.89M$87.89M0——
2016-10-28$87.89M$87.89M0——
2016-10-27$87.89M$87.89M0——
2016-10-26$87.89M$87.89M0——
2016-10-25$87.89M$87.89M0——
2016-10-24$87.89M$87.89M0——
2016-10-21$87.89M$87.89M0——
2016-10-20$87.89M$87.89M0——
2016-10-19$87.89M$87.89M0——
2016-10-18$67.5M$67.5M0——
2016-10-17$67.5M$67.5M0——
2016-10-14$67.5M$67.5M0——
2016-10-13$67.5M$67.5M0——
2016-10-12$67.5M$67.5M0——
2016-10-11$67.5M$67.5M0——
2016-10-10$67.5M$67.5M0——
2016-10-07$67.5M$67.5M0——
2016-10-06$67.5M$67.5M0——
2016-10-05$94.5M$94.5M0——
2016-10-04$94.5M$94.5M0——
2016-10-03$94.5M$94.5M0——
2016-09-30$94.5M$94.5M0——
2016-09-29$94.5M$94.5M0——
2016-09-28$94.5M$94.5M0——
2016-09-27$87.89M$87.89M0——
2016-09-26$87.89M$87.89M0——
2016-09-23$94.5M$94.5M0——
2016-09-22$94.5M$94.5M0——
2016-09-21$94.5M$94.5M0——
2016-09-20$87.89M$87.89M0——
2016-09-19$87.89M$87.89M0——
2016-09-16$87.89M$87.89M0——
2016-09-15$87.89M$87.89M0——
2016-09-14$87.89M$87.89M0——
2016-09-13$87.89M$87.89M0——
2016-09-12$87.89M$87.89M0——
2016-09-09$87.89M$87.89M0——
2016-09-08$87.89M$87.89M0——
2016-09-07$87.89M$87.89M0——
2016-09-06$87.89M$87.89M0——
2016-09-02$87.89M$87.89M0——
2016-09-01$87.89M$87.89M0——
2016-08-31$87.89M$87.89M0——
2016-08-30$87.89M$87.89M0——
2016-08-29$87.89M$87.89M0——
2016-08-26$87.89M$87.89M0——
2016-08-25$87.89M$87.89M0——
2016-08-24$87.89M$87.89M0——
2016-08-23$87.89M$87.89M0——
2016-08-22$87.89M$87.89M0——
2016-08-19$87.89M$87.89M0——
2016-08-18$88.43M$88.43M0——
2016-08-17$88.43M$88.43M0——
2016-08-16$88.43M$88.43M0——
2016-08-15$88.43M$88.43M0——
2016-08-12$88.43M$88.43M0——
2016-08-11$88.43M$88.43M0——
2016-08-10$88.43M$88.43M0——
2016-08-09$87.89M$87.89M0——
2016-08-08$87.89M$87.89M0——
2016-08-05$87.89M$87.89M0——
2016-08-04$87.89M$87.89M0——
2016-08-03$87.89M$87.89M0——
2016-08-02$87.89M$87.89M0——
2016-08-01$87.89M$87.89M0——
2016-07-29$87.89M$87.89M0——
2016-07-28$87.89M$87.89M0——
2016-07-27$87.89M$87.89M0——
2016-07-26$87.89M$87.89M0——
2016-07-25$87.89M$87.89M0——
2016-07-22$87.89M$87.89M0——
2016-07-21$87.89M$87.89M0——
2016-07-20$87.89M$87.89M0——
2016-07-19$87.89M$87.89M0——
2016-07-18$87.89M$87.89M0——
2016-07-15$87.89M$87.89M0——
2016-07-14$87.89M$87.89M0——
2016-07-13$87.89M$87.89M0——
2016-07-12$87.89M$87.89M0——
2016-07-11$87.89M$87.89M0——
2016-07-08$87.89M$87.89M0——
2016-07-07$87.89M$87.89M0——
2016-07-06$87.89M$87.89M0——
2016-07-05$67.5M$67.5M0——
2016-07-01$87.89M$87.89M0——
2016-06-30$87.89M$87.89M0——
2016-06-29$87.89M$87.89M0——
2016-06-28$87.89M$87.89M0——
2016-06-27$87.89M$87.89M0——
2016-06-24$87.89M$87.89M0——
2016-06-23$87.89M$87.89M0——
2016-06-22$87.89M$87.89M0——
2016-06-21$87.89M$87.89M0——
2016-06-20$87.89M$87.89M0——
2016-06-17$87.89M$87.89M0——
2016-06-16$87.89M$87.89M0——
2016-06-15$87.89M$87.89M0——
2016-06-14$87.89M$87.89M0——
2016-06-13$87.89M$87.89M0——
2016-06-10$87.89M$87.89M0——
2016-06-09$87.89M$87.89M0——
2016-06-08$87.89M$87.89M0——
2016-06-07$87.89M$87.89M0——
2016-06-06$87.89M$87.89M0——
2016-06-03$87.89M$87.89M0——
2016-06-02$87.89M$87.89M0——
2016-06-01$87.89M$87.89M0——
2016-05-31$87.89M$87.89M0——
2016-05-27$87.89M$87.89M0——
2016-05-26$87.89M$87.89M0——
2016-05-25$87.89M$87.89M0——
2016-05-24$87.89M$87.89M0——
2016-05-23$87.89M$87.89M0——
2016-05-20$87.89M$87.89M0——
2016-05-19$87.89M$87.89M0——
2016-05-18$87.89M$87.89M0——
2016-05-17$94.5M$94.5M0——
2016-05-16$94.5M$94.5M0——
2016-05-13$94.5M$94.5M0——
2016-05-12$94.5M$94.5M0——
2016-05-11$94.5M$94.5M0——
2016-05-10$94.5M$94.5M0——
2016-05-09$94.5M$94.5M0——
2016-05-06$94.5M$94.5M0——
2016-05-05$94.5M$94.5M0——
2016-05-04$94.5M$94.5M0——
2016-05-03$94.5M$94.5M0——
2016-05-02$87.89M$87.89M0——
2016-04-29$87.89M$87.89M0——
2016-04-28$87.89M$87.89M0——
2016-04-27$87.89M$87.89M0——
2016-04-26$87.89M$87.89M0——
2016-04-25$87.89M$87.89M0——
2016-04-22$87.89M$87.89M0——
2016-04-21$87.89M$87.89M0——
2016-04-20$87.89M$87.89M0——
2016-04-19$87.89M$87.89M0——
2016-04-18$94.5M$94.5M0——
2016-04-15$94.5M$94.5M0——
2016-04-14$94.5M$94.5M0——
2016-04-13$87.89M$87.89M0——
2016-04-12$94.5M$94.5M0——
2016-04-11$74.25M$74.25M0——
2016-04-08$74.25M$74.25M0——
2016-04-07$74.25M$74.25M0——
2016-04-06$74.25M$74.25M0——
2016-04-05$74.25M$74.25M0——
2016-04-04$74.25M$74.25M0——
2016-04-01$94.5M$94.5M0——
2016-03-31$94.5M$94.5M0——
2016-03-30$87.89M$87.89M0——
2016-03-29$87.89M$87.89M0——
2016-03-28$87.89M$87.89M0——
2016-03-24$67.64M$67.64M0——
2016-03-23$81M$81M0——
2016-03-22$67.5M$67.5M0——
2016-03-21$67.5M$67.5M0——
2016-03-18$67.5M$67.5M0——
2016-03-17$67.5M$67.5M0——
2016-03-16$67.5M$67.5M0——
2016-03-15$67.5M$67.5M0——
2016-03-14$67.5M$67.5M0——
2016-03-11$67.5M$67.5M0——
2016-03-10$67.5M$67.5M0——
2016-03-09$67.5M$67.5M0——
2016-03-08$67.5M$67.5M0——
2016-03-07$67.5M$67.5M0——
2016-03-04$67.5M$67.5M0——
2016-03-03$87.75M$87.75M0——
2016-03-02$87.75M$87.75M0——
2016-03-01$87.75M$87.75M0——
2016-02-29$87.75M$87.75M0——
2016-02-26$87.75M$87.75M0——
2016-02-25$87.75M$87.75M0——
2016-02-24$87.75M$87.75M0——
2016-02-23$81.14M$81.14M0——
2016-02-22$81.14M$81.14M0——
2016-02-19$81.14M$81.14M0——
2016-02-18$81M$81M0——
2016-02-17$81M$81M0——
2016-02-16$81M$81M0——
2016-02-12$81M$81M0——
2016-02-11$81M$81M0——
2016-02-10$81.14M$81.14M0——
2016-02-09$81.14M$81.14M0——
2016-02-08$81.14M$81.14M0——
2016-02-05$81.14M$81.14M0——
2016-02-04$81.27M$81.27M0——
2016-02-03$81.27M$81.27M0——
2016-02-02$81.27M$81.27M0——
2016-02-01$81.27M$81.27M0——
2016-01-29$81.27M$81.27M0——
2016-01-28$81.27M$81.27M0——
2016-01-27$81.27M$81.27M0——
2016-01-26$81.27M$81.27M0——
2016-01-25$81.27M$81.27M0——
2016-01-22$81.27M$81.27M0——
2016-01-21$81.27M$81.27M0——
2016-01-20$81.27M$81.27M0——
2016-01-19$81.27M$81.27M0——
2016-01-15$81.27M$81.27M0——
2016-01-14$81.27M$81.27M0——
2016-01-13$81.68M$81.68M0——
2016-01-12$81.14M$81.14M0——
2016-01-11$81.14M$81.14M0——
2016-01-08$81.14M$81.14M0——
2016-01-07$81.14M$81.14M0——
2016-01-06$81.27M$81.27M0——
2016-01-05$84.51M$84.51M0——
2016-01-04$84.51M$84.51M0——