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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.22M$1.22M0——
2019-12-30$1.27M$1.27M0——
2019-12-27$1.3M$1.3M1——
2019-12-26$1.21M$1.21M0——
2019-12-24$1.24M$1.24M0——
2019-12-23$1.17M$1.17M0——
2019-12-20$1.17M$1.17M0——
2019-12-19$1.19M$1.19M0——
2019-12-18$1.22M$1.22M0——
2019-12-17$1.17M$1.17M0——
2019-12-16$1.14M$1.14M0——
2019-12-13$1.06M$1.06M0——
2019-12-12$1.07M$1.07M0——
2019-12-11$1.12M$1.12M0——
2019-12-10$1.14M$1.14M0——
2019-12-09$1.23M$1.23M0——
2019-12-06$1.19M$1.19M0——
2019-12-05$1.19M$1.19M0——
2019-12-04$1.23M$1.23M0——
2019-12-03$1.23M$1.23M0——
2019-12-02$1.24M$1.24M1——
2019-11-29$1.14M$1.14M0——
2019-11-27$1.17M$1.17M1——
2019-11-26$1.18M$1.18M1——
2019-11-25$1.26M$1.26M1——
2019-11-22$1.47M$1.47M0——
2019-11-21$1.55M$1.55M0——
2019-11-20$1.57M$1.57M0——
2019-11-19$1.65M$1.65M0——
2019-11-18$1.61M$1.61M0——
2019-11-15$1.62M$1.62M0——
2019-11-14$1.69M$1.69M0——
2019-11-13$1.71M$1.71M0——
2019-11-12$1.82M$1.82M0——
2019-11-11$1.88M$1.88M0——
2019-11-08$1.8M$1.8M0——
2019-11-07$1.93M$1.93M0——
2019-11-06$2.17M$2.17M0——
2019-11-05$2.12M$2.12M0——
2019-11-04$1.88M$1.88M0——
2019-11-01$1.89M$1.89M0——
2019-10-31$1.76M$1.76M0——
2019-10-30$1.76M$1.76M0——
2019-10-29$1.82M$1.82M0——
2019-10-28$1.85M$1.85M0——
2019-10-25$1.85M$1.85M0——
2019-10-24$1.9M$1.9M0——
2019-10-23$1.94M$1.94M0——
2019-10-22$1.96M$1.96M0——
2019-10-21$2.04M$2.04M0——
2019-10-18$1.92M$1.92M0——
2019-10-17$1.92M$1.92M0——
2019-10-16$1.94M$1.94M0——
2019-10-15$1.73M$1.73M0——
2019-10-14$1.81M$1.81M0——
2019-10-11$1.92M$1.92M0——
2019-10-10$1.97M$1.97M0——
2019-10-09$2.04M$2.04M0——
2019-10-08$2.08M$2.08M0——
2019-10-07$2.05M$2.05M0——
2019-10-04$2.16M$2.16M0——
2019-10-03$2.08M$2.08M0——
2019-10-02$2.21M$2.21M0——
2019-10-01$2.34M$2.34M0——
2019-09-30$2.3M$2.3M0——
2019-09-27$2.38M$2.38M0——
2019-09-26$2.66M$2.66M1——
2019-09-25$2.03M$2.03M1——
2019-09-24$2.35M$2.35M0——
2019-09-23$2.71M$2.71M0——
2019-09-20$2.97M$2.97M0——
2019-09-19$3.42M$3.42M0——
2019-09-18$3.43M$3.43M0——
2019-09-17$3.65M$3.65M0——
2019-09-16$3.83M$3.83M0——
2019-09-13$3.92M$3.92M0——
2019-09-12$3.48M$3.48M0——
2019-09-11$3.46M$3.46M0——
2019-09-10$3.38M$3.38M0——
2019-09-09$3.05M$3.05M0——
2019-09-06$3.19M$3.19M0——
2019-09-05$2.73M$2.73M0——
2019-09-04$2.73M$2.73M0——
2019-09-03$2.69M$2.69M0——
2019-08-30$2.89M$2.89M0——
2019-08-29$2.58M$2.58M0——
2019-08-28$2.57M$2.57M0——
2019-08-27$2.71M$2.71M0——
2019-08-26$3.01M$3.01M0——
2019-08-23$3.28M$3.28M0——
2019-08-22$3.39M$3.39M0——
2019-08-21$3.48M$3.48M0——
2019-08-20$3.4M$3.4M0——
2019-08-19$3.5M$3.5M0——
2019-08-16$3.65M$3.65M0——
2019-08-15$3.52M$3.52M0——
2019-08-14$3.71M$3.71M0——
2019-08-13$4.46M$4.46M0——
2019-08-12$4.36M$4.36M0——
2019-08-09$4.06M$4.06M0——
2019-08-08$3.78M$3.78M0——
2019-08-07$3.74M$3.74M0——
2019-08-06$3.81M$3.81M0——
2019-08-05$3.85M$3.85M0——
2019-08-02$3.89M$3.89M0——
2019-08-01$3.97M$3.97M0——
2019-07-31$3.92M$3.92M0——
2019-07-30$4.08M$4.08M0——
2019-07-29$4.08M$4.08M0——
2019-07-26$4.2M$4.2M0——
2019-07-25$4.29M$4.29M0——
2019-07-24$4.37M$4.37M0——
2019-07-23$4.46M$4.46M0——
2019-07-22$4.66M$4.66M0——
2019-07-19$4.71M$4.71M0——
2019-07-18$4.79M$4.79M0——
2019-07-17$4.85M$4.85M0——
2019-07-16$4.78M$4.78M0——
2019-07-15$4.85M$4.85M0——
2019-07-12$4.74M$4.74M0——
2019-07-11$4.83M$4.83M0——
2019-07-10$4.94M$4.94M0——
2019-07-09$4.95M$4.95M1——
2019-07-08$4.77M$4.77M0——
2019-07-05$4.86M$4.86M0——
2019-07-03$4.73M$4.73M0——
2019-07-02$4.59M$4.59M0——
2019-07-01$4.73M$4.73M0——
2019-06-28$4.73M$4.73M0——
2019-06-27$4.63M$4.63M0——
2019-06-26$4.74M$4.74M0——
2019-06-25$4.56M$4.56M0——
2019-06-24$4.73M$4.73M0——
2019-06-21$4.73M$4.73M0——
2019-06-20$4.62M$4.62M0——
2019-06-19$4.7M$4.7M0——
2019-06-18$4.66M$4.66M0——
2019-06-17$4.97M$4.97M1——
2019-06-14$4.39M$4.39M0——
2019-06-13$4.12M$4.12M0——
2019-06-12$4.21M$4.21M0——
2019-06-11$4.25M$4.25M0——
2019-06-10$4.48M$4.48M0——
2019-06-07$4.41M$4.41M0——
2019-06-06$4.58M$4.58M0——
2019-06-05$4.75M$4.75M1——
2019-06-04$4.16M$4.16M0——
2019-06-03$4.21M$4.21M0——
2019-05-31$4.19M$4.19M3——
2019-05-30$4.16M$4.16M0——
2019-05-29$3.94M$3.94M0——
2019-05-28$4.17M$4.17M0——
2019-05-24$4.02M$4.02M0——
2019-05-23$3.86M$3.86M0——
2019-05-22$4.17M$4.17M0——
2019-05-21$4.12M$4.12M0——
2019-05-20$3.86M$3.86M0——
2019-05-17$3.81M$3.81M0——
2019-05-16$3.94M$3.94M0——
2019-05-15$4.23M$4.23M0——
2019-05-14$4.27M$4.27M0——
2019-05-13$4.59M$4.59M0——
2019-05-10$4.62M$4.62M0——
2019-05-09$4.74M$4.74M0——
2019-05-08$4.86M$4.86M0——
2019-05-07$5.04M$5.04M0——
2019-05-06$5.04M$5.04M0——
2019-05-03$4.63M$4.63M0——
2019-05-02$4.47M$4.47M0——
2019-05-01$4.56M$4.56M0——
2019-04-30$4.56M$4.56M0——
2019-04-29$4.32M$4.32M0——
2019-04-26$4.39M$4.39M0——
2019-04-25$4.43M$4.43M0——
2019-04-24$4.46M$4.46M0——
2019-04-23$4.67M$4.67M0——
2019-04-22$4.73M$4.73M0——
2019-04-18$4.78M$4.78M0——
2019-04-17$4.85M$4.85M0——
2019-04-16$4.86M$4.86M0——
2019-04-15$4.91M$4.91M0——
2019-04-12$4.68M$4.68M0——
2019-04-11$4.79M$4.79M0——
2019-04-10$4.95M$4.95M0——
2019-04-09$4.5M$4.5M0——
2019-04-08$4.59M$4.59M0——
2019-04-05$4.73M$4.73M0——
2019-04-04$4.75M$4.75M1——
2019-04-03$4.5M$4.5M0——
2019-04-02$4.36M$4.36M0——
2019-04-01$4.51M$4.51M0——
2019-03-29$4.52M$4.52M0——
2019-03-28$4.25M$4.25M0——
2019-03-27$4.46M$4.46M0——
2019-03-26$4.86M$4.86M1——
2019-03-25$5.81M$5.81M0——
2019-03-22$5.81M$5.81M0——
2019-03-21$5.55M$5.55M0——
2019-03-20$6.21M$6.21M0——
2019-03-19$6.3M$6.3M1——
2019-03-18$5.93M$5.93M1——
2019-03-15$5.39M$5.39M0——
2019-03-14$5.33M$5.33M0——
2019-03-13$5.2M$5.2M0——
2019-03-12$5.02M$5.02M0——
2019-03-11$5.27M$5.27M0——
2019-03-08$5.54M$5.54M0——
2019-03-07$5.6M$5.6M1——
2019-03-06$4.59M$4.59M0——
2019-03-05$4.59M$4.59M0——
2019-03-04$4.66M$4.66M0——
2019-03-01$4.52M$4.52M0——
2019-02-28$4.41M$4.41M0——
2019-02-27$4.46M$4.46M0——
2019-02-26$4.44M$4.44M0——
2019-02-25$4.32M$4.32M0——
2019-02-22$4.5M$4.5M0——
2019-02-21$4.32M$4.32M0——
2019-02-20$4.29M$4.29M0——
2019-02-19$4.09M$4.09M0——
2019-02-15$4.39M$4.39M0——
2019-02-14$4.59M$4.59M1——
2019-02-13$4.66M$4.66M1——
2019-02-12$4.13M$4.13M0——
2019-02-11$3.78M$3.78M0——
2019-02-08$3.51M$3.51M0——
2019-02-07$3.55M$3.55M0——
2019-02-06$3.75M$3.75M0——
2019-02-05$3.73M$3.73M0——
2019-02-04$3.5M$3.5M0——
2019-02-01$3.51M$3.51M0——
2019-01-31$3.11M$3.11M0——
2019-01-30$3.11M$3.11M0——
2019-01-29$3.04M$3.04M0——
2019-01-28$3.04M$3.04M0——
2019-01-25$3.04M$3.04M0——
2019-01-24$3.24M$3.24M0——
2019-01-23$3.04M$3.04M0——
2019-01-22$3.11M$3.11M0——
2019-01-18$3.17M$3.17M0——
2019-01-17$3.04M$3.04M0——
2019-01-16$3.04M$3.04M0——
2019-01-15$3.09M$3.09M0——
2019-01-14$3.17M$3.17M0——
2019-01-11$3.13M$3.13M0——
2019-01-10$4M$4M1——
2019-01-09$3.38M$3.38M0——
2019-01-08$3.24M$3.24M0——
2019-01-07$2.84M$2.84M0——
2019-01-04$2.97M$2.97M0——
2019-01-03$2.57M$2.57M0——
2019-01-02$2.48M$2.48M0——