Enveric Biosciences Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Enveric Biosciences Inc	NASDAQ:ENVB	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.001	0.30%	0.3294	0.30	0.356

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.3366	0.313	0.325	200,798	05:00:09

Enveric Biosciences (ENVB) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
20 Dec 2024	0.325	-0.0034	-1.04%	0.313	0.3366	200,798
19 Dec 2024	0.3284	0.0024	0.74%	0.314	0.3373	114,578
18 Dec 2024	0.326	-0.0395	-10.81%	0.3249	0.3728	212,954
17 Dec 2024	0.3655	0.0056	1.56%	0.345	0.3744	48,451
16 Dec 2024	0.3599	-0.0036	-0.99%	0.3508	0.3697	70,300
13 Dec 2024	0.3635	0.00815	2.29%	0.355	0.3749	53,501
12 Dec 2024	0.35535	-0.00265	-0.74%	0.35	0.3721	49,071
11 Dec 2024	0.358	-0.002	-0.56%	0.3422	0.373	53,351
10 Dec 2024	0.36	0.001	0.28%	0.349	0.373	112,616
09 Dec 2024	0.359	0.0319	9.75%	0.3335	0.36	147,462
06 Dec 2024	0.3271	-0.0086	-2.56%	0.319	0.339899	93,400
05 Dec 2024	0.3357	0.0124	3.84%	0.3123	0.34	153,809
04 Dec 2024	0.3233	-0.0065	-1.97%	0.315	0.34	94,540
03 Dec 2024	0.3298	0.0021	0.64%	0.3223	0.3394	114,141
02 Dec 2024	0.3277	-0.0074	-2.21%	0.3036	0.3522	986,861
29 Nov 2024	0.3351	0.0095	2.92%	0.3256	0.3421	16,391
27 Nov 2024	0.3256	-0.0014	-0.43%	0.3223	0.3363	43,923
26 Nov 2024	0.327	0.0051	1.58%	0.3174	0.3488	129,020
25 Nov 2024	0.3219	-0.0114	-3.42%	0.3219	0.3669	328,884
22 Nov 2024	0.3333	-0.0036	-1.07%	0.33	0.3587	117,772

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.355	0.3749	0.314	0.3391622	99,957	-0.0256	-7.21%
1 Month	0.34075	0.3749	0.3036	0.3333592	154,791	-0.01135	-3.33%
3 Months	0.474	0.555	0.3036	0.4282941	562,367	-0.1446	-30.51%
6 Months	0.66	0.77	0.3036	0.5200484	822,931	-0.3306	-50.09%
1 Year	1.38	2.92	0.3036	1.12	1,622,446	-1.05	-76.13%
3 Years	1.15	14.87	0.1551	1.67	1,371,420	-0.8206	-71.36%
5 Years	5.80	14.87	0.1551	2.47	1,858,175	-5.47	-94.32%