Enveric Biosciences (ENVB) went public on June 24, 2015, when it opened at a split-adjusted price of $17,250.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $0.52 | $0.53 | $0.31 | $0.32 | 5,413,493 |
October 2024 | $0.48 | $0.56 | $0.36 | $0.50 | 25,333,200 |
September 2024 | $0.49 | $0.56 | $0.45 | $0.47 | 2,200,700 |
August 2024 | $0.46 | $0.60 | $0.45 | $0.51 | 6,773,100 |
July 2024 | $0.63 | $0.77 | $0.41 | $0.47 | 63,264,500 |
June 2024 | $0.79 | $0.80 | $0.61 | $0.63 | 1,767,700 |
May 2024 | $0.96 | $1.03 | $0.73 | $0.78 | 25,200,400 |
April 2024 | $0.92 | $1.19 | $0.83 | $0.94 | 5,049,300 |
March 2024 | $1.66 | $1.90 | $1.00 | $1.00 | 75,919,200 |
February 2024 | $0.72 | $2.92 | $0.65 | $1.45 | 193,442,100 |
January 2024 | $1.27 | $1.35 | $0.71 | $0.74 | 2,426,000 |
December 2023 | $1.50 | $1.85 | $1.22 | $1.30 | 1,592,300 |
November 2023 | $1.80 | $2.00 | $1.38 | $1.48 | 193,200 |
October 2023 | $2.31 | $2.80 | $1.70 | $1.75 | 417,800 |
September 2023 | $2.26 | $2.73 | $2.03 | $2.38 | 610,400 |
August 2023 | $2.72 | $3.90 | $2.03 | $2.16 | 3,402,400 |
July 2023 | $3.36 | $3.49 | $2.32 | $2.73 | 1,721,500 |
June 2023 | $4.04 | $4.78 | $3.07 | $3.37 | 2,958,400 |
May 2023 | $1.84 | $6.98 | $1.39 | $4.19 | 220,024,700 |
April 2023 | $1.71 | $2.09 | $1.30 | $1.83 | 1,288,700 |
March 2023 | $2.09 | $2.19 | $1.60 | $1.66 | 405,000 |
February 2023 | $2.90 | $3.21 | $2.09 | $2.09 | 452,600 |
January 2023 | $2.05 | $3.08 | $2.02 | $2.87 | 972,100 |
December 2022 | $2.91 | $3.10 | $1.57 | $2.08 | 1,093,000 |
November 2022 | $3.48 | $3.56 | $2.61 | $2.87 | 804,500 |
