The highest closing price for Enveric Biosciences (ENVB) last month was $7.57, on January 7. It was down 67.6% for the month. The latest price is $1.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $2.40 | $2.40 | $2.00 | $2.09 | 1,575,898 |
January 30 2025 | $4.28 | $4.83 | $3.90 | $3.90 | 1,672,653 |
January 29 2025 | $4.17 | $4.68 | $3.88 | $4.30 | 118,850 |
January 28 2025 | $4.50 | $4.50 | $4.05 | $4.15 | 34,368 |
January 27 2025 | $4.80 | $4.95 | $4.58 | $4.58 | 39,871 |
January 24 2025 | $5.03 | $5.10 | $4.66 | $4.70 | 109,853 |
January 23 2025 | $4.99 | $5.10 | $4.83 | $5.00 | 15,749 |
January 22 2025 | $5.03 | $5.25 | $4.80 | $4.97 | 22,145 |
January 21 2025 | $5.15 | $5.25 | $4.95 | $5.06 | 18,332 |
January 17 2025 | $5.27 | $5.55 | $4.83 | $5.31 | 58,563 |
January 16 2025 | $5.40 | $5.57 | $5.25 | $5.25 | 519,261 |
January 15 2025 | $5.34 | $5.61 | $5.26 | $5.36 | 9,103 |
January 14 2025 | $5.54 | $5.91 | $5.35 | $5.51 | 16,891 |
January 13 2025 | $5.83 | $5.85 | $5.45 | $5.63 | 8,160 |
January 10 2025 | $6.14 | $6.30 | $5.85 | $6.03 | 9,720 |
January 08 2025 | $6.15 | $6.60 | $5.55 | $6.24 | 40,825 |
January 07 2025 | $5.70 | $8.03 | $5.25 | $7.57 | 180,744 |
January 06 2025 | $6.37 | $6.75 | $6.15 | $6.34 | 83,504 |
January 03 2025 | $6.24 | $6.49 | $5.59 | $6.05 | 39,238 |
January 02 2025 | $6.45 | $6.45 | $5.43 | $5.85 | 239,990 |
Daily pricing data for Enveric Biosciences dates back to 8/22/1995, and may be incomplete.
Trending Searches
Gathering data
Check back later