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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$199,800.00$199,800.000——
2020-12-30$799,200.00$799,200.008——
2020-12-29$918,000.00$918,000.0022——
2020-12-28$2M$2M55——
2020-12-24$912,600.00$912,600.002——
2020-12-23$847,800.00$847,800.005——
2020-12-22$961,200.00$961,200.001——
2020-12-21$982,800.00$982,800.001——
2020-12-18$966,600.00$966,600.002——
2020-12-17$901,800.00$901,800.001——
2020-12-16$907,200.00$907,200.001——
2020-12-15$901,800.00$901,800.001——
2020-12-14$858,600.00$858,600.001——
2020-12-11$858,600.00$858,600.000——
2020-12-10$858,600.00$858,600.000——
2020-12-09$845,100.00$845,100.001——
2020-12-08$896,400.00$896,400.001——
2020-12-07$864,000.00$864,000.001——
2020-12-04$847,800.00$847,800.002——
2020-12-03$896,400.00$896,400.003——
2020-12-02$950,400.00$950,400.006——
2020-12-01$777,600.00$777,600.001——
2020-11-30$858,600.00$858,600.007——
2020-11-27$783,000.00$783,000.004——
2020-11-25$761,400.00$761,400.001——
2020-11-24$729,000.00$729,000.001——
2020-11-23$750,600.00$750,600.002——
2020-11-20$680,400.00$680,400.001——
2020-11-19$691,200.00$691,200.000——
2020-11-18$664,200.00$664,200.001——
2020-11-17$680,400.00$680,400.001——
2020-11-16$675,000.00$675,000.001——
2020-11-13$729,000.00$729,000.001——
2020-11-12$729,000.00$729,000.004——
2020-11-11$734,400.00$734,400.001——
2020-11-10$739,800.00$739,800.003——
2020-11-09$793,800.00$793,800.006——
2020-11-06$696,600.00$696,600.003——
2020-11-05$723,600.00$723,600.002——
2020-11-04$634,500.00$634,500.000——
2020-11-03$658,800.00$658,800.000——
2020-11-02$648,000.00$648,000.001——
2020-10-30$631,800.00$631,800.000——
2020-10-29$685,800.00$685,800.000——
2020-10-28$669,600.00$669,600.000——
2020-10-27$696,600.00$696,600.000——
2020-10-26$691,200.00$691,200.001——
2020-10-23$761,400.00$761,400.001——
2020-10-22$761,400.00$761,400.001——
2020-10-21$766,800.00$766,800.001——
2020-10-20$777,600.00$777,600.005——
2020-10-19$799,200.00$799,200.002——
2020-10-16$799,200.00$799,200.002——
2020-10-15$718,200.00$718,200.000——
2020-10-14$702,000.00$702,000.000——
2020-10-13$702,000.00$702,000.000——
2020-10-12$707,400.00$707,400.000——
2020-10-09$729,000.00$729,000.001——
2020-10-08$729,000.00$729,000.000——
2020-10-07$702,000.00$702,000.001——
2020-10-06$642,600.00$642,600.001——
2020-10-05$658,800.00$658,800.001——
2020-10-02$707,400.00$707,400.001——
2020-10-01$712,800.00$712,800.007——
2020-09-30$745,200.00$745,200.009——
2020-09-29$610,200.00$610,200.000——
2020-09-28$599,400.00$599,400.000——
2020-09-25$577,800.00$577,800.000——
2020-09-24$561,600.00$561,600.000——
2020-09-23$594,000.00$594,000.000——
2020-09-22$588,600.00$588,600.000——
2020-09-21$588,600.00$588,600.000——
2020-09-18$615,600.00$615,600.000——
2020-09-17$637,200.00$637,200.000——
2020-09-16$664,200.00$664,200.001——
2020-09-15$615,600.00$615,600.000——
2020-09-14$599,400.00$599,400.000——
2020-09-11$610,200.00$610,200.000——
2020-09-10$615,600.00$615,600.000——
2020-09-09$610,200.00$610,200.000——
2020-09-08$590,220.00$590,220.000——
2020-09-04$605,340.00$605,340.000——
2020-09-03$623,700.00$623,700.000——
2020-09-02$648,000.00$648,000.000——
2020-09-01$631,800.00$631,800.000——
2020-08-31$685,800.00$685,800.000——
2020-08-28$739,800.00$739,800.000——
2020-08-27$718,200.00$718,200.000——
2020-08-26$756,000.00$756,000.000——
2020-08-25$783,000.00$783,000.000——
2020-08-24$766,800.00$766,800.001——
2020-08-21$820,800.00$820,800.000——
2020-08-20$837,000.00$837,000.000——
2020-08-19$869,400.00$869,400.000——
2020-08-18$907,200.00$907,200.000——
2020-08-17$874,800.00$874,800.001——
2020-08-14$955,800.00$955,800.001——
2020-08-13$999,000.00$999,000.001——
2020-08-12$993,600.00$993,600.003——
2020-08-11$1.01M$1.01M0——
2020-08-10$1.03M$1.03M0——
2020-08-07$999,000.00$999,000.000——
2020-08-06$999,000.00$999,000.001——
2020-08-05$1.03M$1.03M1——
2020-08-04$1M$1M4——
2020-08-03$1.01M$1.01M1——
2020-07-31$999,000.00$999,000.000——
2020-07-30$993,600.00$993,600.001——
2020-07-29$1.02M$1.02M7——
2020-07-28$966,600.00$966,600.000——
2020-07-27$961,200.00$961,200.001——
2020-07-24$977,400.00$977,400.000——
2020-07-23$982,800.00$982,800.000——
2020-07-22$1.02M$1.02M0——
2020-07-21$1.04M$1.04M1——
2020-07-20$1.02M$1.02M0——
2020-07-17$993,600.00$993,600.000——
2020-07-16$988,200.00$988,200.000——
2020-07-15$977,400.00$977,400.000——
2020-07-14$950,400.00$950,400.000——
2020-07-13$939,600.00$939,600.001——
2020-07-10$1.07M$1.07M0——
2020-07-09$1.05M$1.05M1——
2020-07-08$1.08M$1.08M3——
2020-07-07$977,400.00$977,400.001——
2020-07-06$955,800.00$955,800.004——
2020-07-02$842,400.00$842,400.001——
2020-07-01$945,000.00$945,000.007——
2020-06-30$837,000.00$837,000.000——
2020-06-29$837,000.00$837,000.000——
2020-06-26$842,400.00$842,400.000——
2020-06-25$891,000.00$891,000.000——
2020-06-24$896,400.00$896,400.001——
2020-06-23$950,400.00$950,400.001——
2020-06-22$939,600.00$939,600.000——
2020-06-19$939,600.00$939,600.000——
2020-06-18$982,800.00$982,800.001——
2020-06-17$945,000.00$945,000.001——
2020-06-16$945,000.00$945,000.001——
2020-06-15$950,400.00$950,400.001——
2020-06-12$955,800.00$955,800.001——
2020-06-11$901,800.00$901,800.001——
2020-06-10$1.01M$1.01M4——
2020-06-09$1.11M$1.11M4——
2020-06-08$966,600.00$966,600.001——
2020-06-05$1.01M$1.01M1——
2020-06-04$1.05M$1.05M2——
2020-06-03$1.24M$1.24M6——
2020-06-02$1.55M$1.55M145——
2020-06-01$723,600.00$723,600.000——
2020-05-29$712,800.00$712,800.000——
2020-05-28$750,600.00$750,600.000——
2020-05-27$799,200.00$799,200.000——
2020-05-26$804,600.00$804,600.000——
2020-05-22$739,800.00$739,800.000——
2020-05-21$648,000.00$648,000.001——
2020-05-20$594,000.00$594,000.000——
2020-05-19$588,600.00$588,600.000——
2020-05-18$599,400.00$599,400.000——
2020-05-15$610,200.00$610,200.000——
2020-05-14$550,800.00$550,800.000——
2020-05-13$545,400.00$545,400.000——
2020-05-12$583,200.00$583,200.000——
2020-05-11$648,000.00$648,000.000——
2020-05-08$648,000.00$648,000.000——
2020-05-07$594,000.00$594,000.000——
2020-05-06$696,600.00$696,600.001——
2020-05-05$810,000.00$810,000.002——
2020-05-04$556,200.00$556,200.000——
2020-05-01$502,200.00$502,200.000——
2020-04-30$491,400.00$491,400.000——
2020-04-29$513,000.00$513,000.000——
2020-04-28$513,000.00$513,000.000——
2020-04-27$521,640.00$521,640.000——
2020-04-24$518,400.00$518,400.000——
2020-04-23$502,200.00$502,200.000——
2020-04-22$513,000.00$513,000.000——
2020-04-21$529,200.00$529,200.000——
2020-04-20$604,800.00$604,800.001——
2020-04-17$523,800.00$523,800.000——
2020-04-16$487,620.00$487,620.000——
2020-04-15$528,120.00$528,120.000——
2020-04-14$514,080.00$514,080.000——
2020-04-13$507,600.00$507,600.000——
2020-04-09$449,280.00$449,280.000——
2020-04-08$446,040.00$446,040.000——
2020-04-07$428,760.00$428,760.000——
2020-04-06$415,260.00$415,260.000——
2020-04-03$405,000.00$405,000.000——
2020-04-02$405,000.00$405,000.000——
2020-04-01$450,900.00$450,900.000——
2020-03-31$518,400.00$518,400.000——
2020-03-30$541,620.00$541,620.000——
2020-03-27$442,800.00$442,800.000——
2020-03-26$466,560.00$466,560.000——
2020-03-25$475,200.00$475,200.000——
2020-03-24$461,160.00$461,160.000——
2020-03-23$413,100.00$413,100.000——
2020-03-20$426,600.00$426,600.000——
2020-03-19$353,160.00$353,160.000——
2020-03-18$356,400.00$356,400.000——
2020-03-17$426,600.00$426,600.000——
2020-03-16$472,500.00$472,500.000——
2020-03-13$486,000.00$486,000.000——
2020-03-12$497,340.00$497,340.000——
2020-03-11$567,000.00$567,000.000——
2020-03-10$502,200.00$502,200.000——
2020-03-09$556,200.00$556,200.000——
2020-03-06$604,800.00$604,800.000——
2020-03-05$594,000.00$594,000.000——
2020-03-04$621,540.00$621,540.000——
2020-03-03$604,800.00$604,800.000——
2020-03-02$615,600.00$615,600.000——
2020-02-28$619,380.00$619,380.000——
2020-02-27$631,800.00$631,800.000——
2020-02-26$680,400.00$680,400.000——
2020-02-25$662,040.00$662,040.000——
2020-02-24$696,600.00$696,600.000——
2020-02-21$696,600.00$696,600.000——
2020-02-20$702,000.00$702,000.000——
2020-02-19$685,800.00$685,800.000——
2020-02-18$707,400.00$707,400.000——
2020-02-14$718,200.00$718,200.000——
2020-02-13$718,200.00$718,200.000——
2020-02-12$756,000.00$756,000.000——
2020-02-11$733,860.00$733,860.000——
2020-02-10$723,600.00$723,600.000——
2020-02-07$718,200.00$718,200.000——
2020-02-06$745,200.00$745,200.000——
2020-02-05$712,800.00$712,800.000——
2020-02-04$702,000.00$702,000.000——
2020-02-03$675,000.00$675,000.000——
2020-01-31$707,400.00$707,400.000——
2020-01-30$761,400.00$761,400.000——
2020-01-29$766,800.00$766,800.000——
2020-01-28$783,000.00$783,000.000——
2020-01-27$777,600.00$777,600.000——
2020-01-24$772,200.00$772,200.000——
2020-01-23$804,600.00$804,600.000——
2020-01-22$783,000.00$783,000.000——
2020-01-21$756,000.00$756,000.000——
2020-01-17$858,600.00$858,600.000——
2020-01-16$950,400.00$950,400.000——
2020-01-15$955,800.00$955,800.000——
2020-01-14$907,200.00$907,200.000——
2020-01-13$999,000.00$999,000.002——
2020-01-10$1.33M$1.33M0——
2020-01-09$1.35M$1.35M0——
2020-01-08$1.35M$1.35M0——
2020-01-07$1.41M$1.41M0——
2020-01-06$1.4M$1.4M0——
2020-01-03$1.31M$1.31M0——
2020-01-02$1.3M$1.3M0——