The highest closing price for Enveric Biosciences (ENVB) last month was $0.49, on November 1. It was down 35.9% for the month. The latest price is $0.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $0.33 | $0.34 | $0.33 | $0.33 | 18,433 |
November 27 2024 | $0.32 | $0.34 | $0.32 | $0.33 | 44,933 |
November 26 2024 | $0.32 | $0.35 | $0.32 | $0.33 | 130,026 |
November 25 2024 | $0.35 | $0.37 | $0.32 | $0.32 | 333,813 |
November 22 2024 | $0.34 | $0.36 | $0.33 | $0.33 | 123,001 |
November 21 2024 | $0.32 | $0.34 | $0.31 | $0.34 | 279,161 |
November 20 2024 | $0.35 | $0.37 | $0.34 | $0.35 | 56,079 |
November 19 2024 | $0.35 | $0.36 | $0.34 | $0.36 | 106,167 |
November 18 2024 | $0.37 | $0.37 | $0.33 | $0.35 | 228,351 |
November 15 2024 | $0.38 | $0.42 | $0.36 | $0.37 | 337,171 |
November 14 2024 | $0.41 | $0.44 | $0.36 | $0.40 | 257,005 |
November 13 2024 | $0.44 | $0.44 | $0.40 | $0.41 | 302,009 |
November 12 2024 | $0.49 | $0.52 | $0.43 | $0.44 | 2,128,013 |
November 11 2024 | $0.47 | $0.48 | $0.44 | $0.48 | 265,553 |
November 08 2024 | $0.48 | $0.53 | $0.46 | $0.47 | 507,961 |
November 07 2024 | $0.47 | $0.49 | $0.45 | $0.48 | 123,379 |
November 06 2024 | $0.47 | $0.50 | $0.47 | $0.47 | 56,705 |
November 05 2024 | $0.48 | $0.50 | $0.46 | $0.47 | 84,230 |
November 04 2024 | $0.47 | $0.48 | $0.46 | $0.46 | 144,965 |
November 01 2024 | $0.52 | $0.52 | $0.47 | $0.49 | 79,930 |
Daily pricing data for Enveric Biosciences dates back to 8/22/1995, and may be incomplete.
