The highest closing price for Enveric Biosciences (ENVB) last month was $2.80, on February 28. It was up 35.3% for the month. The latest price is $1.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $2.48 | $3.10 | $2.34 | $2.80 | 12,197,350 |
February 27 2025 | $2.22 | $2.33 | $2.00 | $2.12 | 2,369,601 |
February 26 2025 | $3.07 | $4.50 | $2.12 | $2.30 | 135,421,203 |
February 25 2025 | $1.37 | $1.48 | $1.13 | $1.18 | 6,882,562 |
February 24 2025 | $1.39 | $1.44 | $1.33 | $1.37 | 115,605 |
February 21 2025 | $1.37 | $1.40 | $1.34 | $1.36 | 207,031 |
February 20 2025 | $1.50 | $1.51 | $1.26 | $1.37 | 569,310 |
February 19 2025 | $1.55 | $1.59 | $1.50 | $1.51 | 327,662 |
February 18 2025 | $1.63 | $1.67 | $1.55 | $1.58 | 233,829 |
February 14 2025 | $1.59 | $1.70 | $1.57 | $1.60 | 500,399 |
February 13 2025 | $1.57 | $1.62 | $1.49 | $1.59 | 277,694 |
February 12 2025 | $1.62 | $1.74 | $1.52 | $1.58 | 629,519 |
February 11 2025 | $1.58 | $1.70 | $1.47 | $1.65 | 970,781 |
February 10 2025 | $1.64 | $1.65 | $1.55 | $1.58 | 157,392 |
February 07 2025 | $1.69 | $1.72 | $1.57 | $1.66 | 241,690 |
February 06 2025 | $1.71 | $1.75 | $1.57 | $1.68 | 509,543 |
February 05 2025 | $1.72 | $1.79 | $1.67 | $1.73 | 467,258 |
February 04 2025 | $1.73 | $1.79 | $1.62 | $1.74 | 1,957,029 |
February 03 2025 | $2.07 | $2.08 | $1.62 | $1.81 | 688,242 |
Daily pricing data for Enveric Biosciences dates back to 8/22/1995, and may be incomplete.
