ENSC | ENSYSCE BIO | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

ENSYSCE BIO (ENSC)

NASDAQ

$0.40-$0.003 (-0.70%)

Price as of Oct 02, 2026 5:40 PM EDT

$7.8M
Market Cap
-83.68%
1-Year Change
Biotechnology
Industry

1 Month
+3.01%

Low Price$0.40

High Price$0.52
3 Months
+32.52%

Low Price$0.25

High Price$0.52
1 Year
-83.68%

Low Price$0.25

High Price$2.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	0.42	0.42	0.40	0.40	-3.85%	199,350
09/30/2026	0.41	0.43	0.41	0.42	-0.29%	349,912
09/29/2026	0.40	0.43	0.40	0.42	+3.96%	167,684
09/28/2026	0.41	0.42	0.40	0.40	-2.72%	212,760
09/25/2026	0.41	0.42	0.40	0.41	+3.05%	142,850
09/24/2026	0.43	0.43	0.40	0.40	-3.47%	319,899
09/23/2026	0.43	0.44	0.41	0.41	-3.38%	367,718
09/22/2026	0.42	0.44	0.42	0.43	+1.88%	200,896
09/21/2026	0.45	0.46	0.42	0.42	-8.08%	544,237
09/18/2026	0.45	0.46	0.44	0.46	+1.24%	497,828
09/17/2026	0.45	0.47	0.44	0.45	+1.05%	391,138
09/16/2026	0.45	0.46	0.43	0.45	-0.84%	383,017
09/15/2026	0.48	0.48	0.44	0.45	-6.19%	320,144
09/14/2026	0.49	0.51	0.47	0.48	-1.13%	425,139
09/11/2026	0.52	0.52	0.48	0.49	-5.62%	562,946
09/10/2026	0.48	0.53	0.44	0.52	+8.75%	940,376
09/09/2026	0.48	0.50	0.46	0.47	+0.30%	680,575
09/08/2026	0.47	0.50	0.40	0.47	+3.80%	1,450,986
09/04/2026	0.44	0.46	0.41	0.46	+3.57%	550,361
09/03/2026	0.44	0.45	0.43	0.44	-0.63%	441,006
09/02/2026	0.40	0.45	0.38	0.44	+14.09%	1,397,684
09/01/2026	0.39	0.39	0.38	0.39	-1.17%	209,300
08/31/2026	0.39	0.41	0.39	0.39	-1.80%	528,481
08/28/2026	0.40	0.41	0.39	0.40	+0.23%	490,888
08/27/2026	0.40	0.41	0.39	0.40	-3.16%	572,282
08/26/2026	0.41	0.42	0.39	0.41	+2.23%	747,445
08/25/2026	0.36	0.42	0.36	0.40	+11.63%	1,698,304
08/24/2026	0.37	0.37	0.35	0.36	-3.29%	966,708
08/21/2026	0.37	0.37	0.36	0.37	-1.19%	778,161
08/20/2026	0.38	0.39	0.36	0.38	-2.63%	907,452
08/19/2026	0.37	0.39	0.37	0.39	+0.78%	1,555,601
08/18/2026	0.40	0.41	0.36	0.39	+2.23%	2,924,427
08/17/2026	0.38	0.42	0.36	0.38	-5.83%	2,601,122
08/14/2026	0.34	0.47	0.33	0.40	+14.75%	18,710,015
08/13/2026	0.38	0.38	0.33	0.35	-12.59%	2,742,507
08/13/2026	-$0.20 Earnings
08/12/2026	0.43	0.43	0.37	0.40	-5.18%	1,824,367
08/11/2026	0.43	0.51	0.42	0.42	-2.32%	3,711,018
08/10/2026	0.46	0.47	0.38	0.43	-17.24%	5,197,959
08/07/2026	0.48	0.55	0.47	0.52	-0.78%	15,653,922
08/06/2026	0.63	0.98	0.46	0.52	+44.83%	497,979,823
08/05/2026	0.34	0.40	0.31	0.36	-5.78%	7,793,731
08/04/2026	0.43	0.48	0.36	0.38	+37.17%	182,036,219
08/03/2026	0.25	0.29	0.25	0.28	+10.71%	122,333,233
07/31/2026	0.25	0.26	0.25	0.25	-1.56%	278,948
07/30/2026	0.26	0.26	0.25	0.26	+1.66%	134,941
07/29/2026	0.24	0.26	0.24	0.25	+0.72%	234,981
07/28/2026	0.27	0.27	0.24	0.25	-4.05%	268,605
07/27/2026	0.26	0.28	0.26	0.26	+0.08%	224,996
07/24/2026	0.27	0.28	0.26	0.26	-4.11%	363,924
07/23/2026	0.28	0.28	0.27	0.27	-3.84%	111,932
07/22/2026	0.28	0.29	0.28	0.28	-0.98%	130,172
07/21/2026	0.27	0.29	0.26	0.29	+6.15%	385,432
07/20/2026	0.28	0.28	0.25	0.27	-4.63%	265,099
07/17/2026	0.28	0.29	0.27	0.28	+1.95%	195,733
07/16/2026	0.29	0.29	0.27	0.28	-4.80%	417,749
07/15/2026	0.29	0.29	0.28	0.29	-0.38%	519,872
07/14/2026	0.26	0.31	0.24	0.29	+6.17%	19,708,333
07/13/2026	0.27	0.28	0.27	0.28	+2.07%	244,373
07/10/2026	0.27	0.28	0.26	0.27	-2.56%	440,233
07/09/2026	0.27	0.28	0.27	0.28	+0.73%	280,810
07/08/2026	0.28	0.28	0.26	0.28	-0.36%	384,711
07/07/2026	0.29	0.29	0.27	0.28	-6.38%	551,299
07/06/2026	0.29	0.30	0.28	0.29	+3.80%	402,974
07/02/2026	0.29	0.30	0.28	0.28	-5.87%	315,617
07/01/2026	0.29	0.30	0.29	0.30	+4.03%	302,505
06/30/2026	0.30	0.30	0.29	0.29	-2.26%	519,073
06/29/2026	0.30	0.31	0.29	0.30	-1.40%	604,002
06/26/2026	0.28	0.33	0.28	0.30	+6.33%	2,243,198
06/25/2026	0.28	0.29	0.27	0.28	+1.07%	674,169
06/24/2026	0.27	0.29	0.27	0.28	+1.78%	1,448,176
06/23/2026	0.27	0.28	0.27	0.28	+0.77%	557,149
06/22/2026	0.27	0.28	0.27	0.27	+0.63%	947,688
06/18/2026	0.27	0.29	0.26	0.27	+0.56%	1,494,025
06/17/2026	0.28	0.28	0.26	0.27	-2.95%	488,951
06/16/2026	0.27	0.28	0.25	0.28	+3.00%	1,630,541
06/15/2026	0.26	0.29	0.25	0.27	+7.44%	1,721,835
06/12/2026	0.26	0.26	0.25	0.25	-4.67%	641,161
06/11/2026	0.25	0.27	0.25	0.26	+3.74%	1,328,867
06/10/2026	0.25	0.27	0.24	0.25	0.00%	1,400,848
06/09/2026	0.26	0.26	0.24	0.25	+0.40%	1,146,472
06/08/2026	0.26	0.26	0.24	0.25	-0.43%	940,557
06/05/2026	0.26	0.26	0.24	0.25	-14.79%	2,072,312
06/04/2026	0.28	0.31	0.26	0.30	+12.53%	3,435,524
06/03/2026	0.26	0.28	0.25	0.27	+1.30%	864,178
06/02/2026	0.28	0.28	0.26	0.26	-6.57%	717,469
06/01/2026	0.28	0.29	0.27	0.28	-0.36%	996,718
05/29/2026	0.30	0.30	0.27	0.28	-6.64%	857,801
05/28/2026	0.29	0.31	0.28	0.30	+0.33%	467,087
05/27/2026	0.29	0.30	0.27	0.30	-2.44%	520,233
05/26/2026	0.31	0.32	0.30	0.31	-3.48%	589,229
05/22/2026	0.31	0.32	0.30	0.32	-1.39%	697,598
05/21/2026	0.31	0.32	0.29	0.32	+4.23%	706,700
05/20/2026	0.30	0.32	0.27	0.31	+4.62%	1,130,818
05/19/2026	0.30	0.30	0.27	0.30	-6.53%	754,556
05/18/2026	0.25	0.32	0.24	0.32	+13.17%	2,148,921
05/15/2026	0.28	0.29	0.25	0.28	+1.05%	906,028
05/15/2026	-$0.52 Earnings
05/14/2026	0.27	0.28	0.23	0.28	-3.82%	1,667,373
05/13/2026	0.30	0.31	0.28	0.29	-8.94%	1,993,144