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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$2.35M$2.35M0——
2018-12-28$2.34M$2.34M0——
2018-12-27$2.3M$2.3M0——
2018-12-26$2.32M$2.32M0——
2018-12-24$2.27M$2.27M0——
2018-12-21$2.31M$2.31M0——
2018-12-20$2.47M$2.47M0——
2018-12-19$2.69M$2.69M0——
2018-12-18$2.7M$2.7M0——
2018-12-17$3M$3M0——
2018-12-14$3.13M$3.13M0——
2018-12-13$3.35M$3.35M0——
2018-12-12$3.24M$3.24M0——
2018-12-11$3.39M$3.39M0——
2018-12-10$3.36M$3.36M0——
2018-12-07$3.38M$3.38M0——
2018-12-06$3.38M$3.38M0——
2018-12-04$3.65M$3.65M0——
2018-12-03$3.38M$3.38M0——
2018-11-30$3.24M$3.24M0——
2018-11-29$3.35M$3.35M0——
2018-11-28$3.31M$3.31M0——
2018-11-27$3.36M$3.36M0——
2018-11-26$3.38M$3.38M0——
2018-11-23$3.62M$3.62M0——
2018-11-21$3.66M$3.66M0——
2018-11-20$3.7M$3.7M0——
2018-11-19$3.71M$3.71M0——
2018-11-16$4.14M$4.14M0——
2018-11-15$4.25M$4.25M1——
2018-11-14$3.7M$3.7M0——
2018-11-13$3.83M$3.83M0——
2018-11-12$3.51M$3.51M0——
2018-11-09$3.75M$3.75M0——
2018-11-08$3.85M$3.85M0——
2018-11-07$3.98M$3.98M0——
2018-11-06$4.29M$4.29M0——
2018-11-05$4.19M$4.19M0——
2018-11-02$4.09M$4.09M0——
2018-11-01$4.04M$4.04M0——
2018-10-31$4.39M$4.39M1——
2018-10-30$3.96M$3.96M0——
2018-10-29$4.08M$4.08M0——
2018-10-26$5.2M$5.2M1——
2018-10-25$6.56M$6.56M2——
2018-10-24$5.52M$5.52M1——
2018-10-23$14.04M$14.04M0——
2018-10-22$14.85M$14.85M0——
2018-10-19$14.99M$14.99M0——
2018-10-18$15.12M$15.12M0——
2018-10-17$15.26M$15.26M0——
2018-10-16$14.99M$14.99M0——
2018-10-15$15.39M$15.39M0——
2018-10-12$16.07M$16.07M0——
2018-10-11$15.39M$15.39M0——
2018-10-10$15.53M$15.53M0——
2018-10-09$16.67M$16.67M0——
2018-10-08$16.61M$16.61M0——
2018-10-05$17.01M$17.01M0——
2018-10-04$17.15M$17.15M0——
2018-10-03$17.42M$17.42M0——
2018-10-02$17.55M$17.55M0——
2018-10-01$19.04M$19.04M0——
2018-09-28$17.55M$17.55M0——
2018-09-27$18.5M$18.5M0——
2018-09-26$18.9M$18.9M0——
2018-09-25$17.96M$17.96M0——
2018-09-24$18.09M$18.09M0——
2018-09-21$18.23M$18.23M0——
2018-09-20$19.85M$19.85M0——
2018-09-19$19.58M$19.58M0——
2018-09-18$23.9M$23.9M0——
2018-09-17$20.39M$20.39M0——
2018-09-14$19.58M$19.58M0——
2018-09-13$20.25M$20.25M0——
2018-09-12$19.58M$19.58M0——
2018-09-11$19.31M$19.31M0——
2018-09-10$18.9M$18.9M0——
2018-09-07$18.54M$18.54M0——
2018-09-06$17.69M$17.69M0——
2018-09-05$17.96M$17.96M0——
2018-09-04$18.5M$18.5M0——
2018-08-31$19.86M$19.86M0——
2018-08-30$19.31M$19.31M0——
2018-08-29$19.85M$19.85M0——
2018-08-28$21.06M$21.06M0——
2018-08-27$20.25M$20.25M0——
2018-08-24$20.25M$20.25M0——
2018-08-23$20.25M$20.25M0——
2018-08-22$22.41M$22.41M0——
2018-08-21$21.74M$21.74M0——
2018-08-20$20.66M$20.66M0——
2018-08-17$20.53M$20.53M0——
2018-08-16$19.31M$19.31M0——
2018-08-15$20.39M$20.39M0——
2018-08-14$21.6M$21.6M0——
2018-08-13$23.49M$23.49M0——
2018-08-10$23.22M$23.22M0——
2018-08-09$22.41M$22.41M0——
2018-08-08$20.93M$20.93M0——
2018-08-07$20.14M$20.14M0——
2018-08-06$19.44M$19.44M0——
2018-08-03$19.17M$19.17M0——
2018-08-02$19.14M$19.14M0——
2018-08-01$19.04M$19.04M0——
2018-07-31$19.31M$19.31M0——
2018-07-30$19.44M$19.44M0——
2018-07-27$20.12M$20.12M0——
2018-07-26$20.39M$20.39M0——
2018-07-25$19.17M$19.17M0——
2018-07-24$20.25M$20.25M0——
2018-07-23$21.74M$21.74M0——
2018-07-20$17.96M$17.96M0——
2018-07-19$19.04M$19.04M0——
2018-07-18$20.25M$20.25M0——
2018-07-17$23.49M$23.49M2——
2018-07-16$15.93M$15.93M0——
2018-07-13$15.58M$15.58M0——
2018-07-12$14.94M$14.94M0——
2018-07-11$15.53M$15.53M0——
2018-07-10$15.93M$15.93M0——
2018-07-09$15.93M$15.93M0——
2018-07-06$15.26M$15.26M0——
2018-07-05$15.53M$15.53M0——
2018-07-03$15.66M$15.66M0——
2018-07-02$15.93M$15.93M0——
2018-06-29$13.91M$13.91M0——
2018-06-28$15.12M$15.12M0——
2018-06-27$15.8M$15.8M0——
2018-06-26$14.99M$14.99M0——
2018-06-25$12.62M$12.62M0——
2018-06-22$13.91M$13.91M0——
2018-06-21$14.72M$14.72M0——
2018-06-20$15.26M$15.26M0——
2018-06-19$15.53M$15.53M0——
2018-06-18$14.85M$14.85M0——
2018-06-15$15.8M$15.8M0——
2018-06-14$15.26M$15.26M0——
2018-06-13$15.66M$15.66M0——
2018-06-12$15.93M$15.93M0——
2018-06-11$15.53M$15.53M0——
2018-06-08$17.15M$17.15M0——
2018-06-07$18.5M$18.5M0——
2018-06-06$19.31M$19.31M0——
2018-06-05$20.93M$20.93M2——
2018-06-04$10.87M$10.87M0——
2018-06-01$11.85M$11.85M0——
2018-05-31$10.53M$10.53M0——
2018-05-30$10.67M$10.67M0——
2018-05-29$10.87M$10.87M0——
2018-05-25$11.43M$11.43M0——
2018-05-24$11.14M$11.14M0——
2018-05-23$12.81M$12.81M0——
2018-05-22$14.04M$14.04M0——
2018-05-21$13.77M$13.77M0——
2018-05-18$14.99M$14.99M0——
2018-05-17$15.39M$15.39M0——
2018-05-16$15.19M$15.19M0——
2018-05-15$15.53M$15.53M0——
2018-05-14$17.55M$17.55M0——
2018-05-11$17.42M$17.42M0——
2018-05-10$17.42M$17.42M0——
2018-05-09$17.42M$17.42M0——
2018-05-08$18.09M$18.09M0——
2018-05-07$18.63M$18.63M0——
2018-05-04$19.31M$19.31M0——
2018-05-03$21.87M$21.87M0——
2018-05-02$15.39M$15.39M0——
2018-05-01$15.93M$15.93M0——
2018-04-30$15.53M$15.53M0——
2018-04-27$15.39M$15.39M0——
2018-04-26$16.61M$16.61M0——
2018-04-25$17.01M$17.01M0——
2018-04-24$17.94M$17.94M0——
2018-04-23$19.04M$19.04M0——
2018-04-20$18.77M$18.77M0——
2018-04-19$19.58M$19.58M0——
2018-04-18$19.04M$19.04M0——
2018-04-17$20.12M$20.12M0——
2018-04-16$21.33M$21.33M0——
2018-04-13$21.2M$21.2M0——
2018-04-12$21.74M$21.74M0——
2018-04-11$21.6M$21.6M0——
2018-04-10$20.39M$20.39M0——
2018-04-09$19.71M$19.71M0——
2018-04-06$19.71M$19.71M0——
2018-04-05$19.58M$19.58M0——
2018-04-04$20.25M$20.25M0——
2018-04-03$19.14M$19.14M0——
2018-04-02$21.42M$21.42M0——
2018-03-29$22.14M$22.14M0——
2018-03-28$21.87M$21.87M0——
2018-03-27$21.74M$21.74M0——
2018-03-26$22.95M$22.95M0——
2018-03-23$22.68M$22.68M0——
2018-03-22$24.3M$24.3M0——
2018-03-21$24.71M$24.71M0——
2018-03-20$24.15M$24.15M0——
2018-03-19$24.84M$24.84M0——
2018-03-16$24.44M$24.44M0——
2018-03-15$26.33M$26.33M0——
2018-03-14$27.68M$27.68M0——
2018-03-13$28.62M$28.62M0——
2018-03-12$28.08M$28.08M0——
2018-03-09$27.54M$27.54M0——
2018-03-08$27M$27M0——
2018-03-07$26.46M$26.46M0——
2018-03-06$27.41M$27.41M0——
2018-03-05$28.69M$28.69M0——
2018-03-02$28.49M$28.49M0——
2018-03-01$28.35M$28.35M0——
2018-02-28$29.43M$29.43M0——
2018-02-27$30.78M$30.78M0——
2018-02-26$33.48M$33.48M0——
2018-02-23$32.94M$32.94M0——
2018-02-22$32.27M$32.27M0——
2018-02-21$33.89M$33.89M0——
2018-02-20$33.89M$33.89M0——
2018-02-16$33.62M$33.62M0——
2018-02-15$39.69M$39.69M0——
2018-02-14$30.38M$30.38M0——
2018-02-13$25.52M$25.52M0——
2018-02-12$25.25M$25.25M0——
2018-02-09$25.11M$25.11M0——
2018-02-08$25.92M$25.92M0——
2018-02-07$26.6M$26.6M0——
2018-02-06$27.81M$27.81M0——
2018-02-05$25.38M$25.38M0——
2018-02-02$30.24M$30.24M0——
2018-02-01$32.4M$32.4M0——
2018-01-31$34.43M$34.43M0——
2018-01-30$36.05M$36.05M0——
2018-01-29$37.94M$37.94M0——
2018-01-26$39.56M$39.56M0——
2018-01-25$39.56M$39.56M0——
2018-01-24$39.56M$39.56M0——
2018-01-23$43.47M$43.47M0——
2018-01-22$46.98M$46.98M0——
2018-01-19$49.28M$49.28M0——
2018-01-18$50.9M$50.9M0——
2018-01-17$51.17M$51.17M0——
2018-01-16$53.73M$53.73M0——
2018-01-12$55.62M$55.62M0——
2018-01-11$66.15M$66.15M0——
2018-01-10$79.38M$79.38M1——
2018-01-09$46.17M$46.17M0——
2018-01-08$43.47M$43.47M0——
2018-01-05$46.78M$46.78M0——
2018-01-04$40.64M$40.64M0——
2018-01-03$40.37M$40.37M0——
2018-01-02$41.72M$41.72M0——