ENVB
ENVERIC BIOSCIE (ENVB)
NASDAQ
$2.00+$0.02 (+1.01%)
Price as of Jun 03, 2026 7:40 PM EDT
  • $8.5M
    Market Cap
  • -85.43%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -41.94%
    Low Price$1.98
    High Price$3.48
  • 3 Months
    0.00%
    Low Price$1.79
    High Price$5.32
  • 1 Year
    +53.49%
    Low Price$0.58
    High Price$10.33
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
2.22
2.25
1.96
1.98
-10.81%
120,864
06/02/2026
2.33
2.35
2.20
2.22
-1.77%
98,068
06/01/2026
2.24
2.35
2.24
2.26
-1.74%
62,934
05/29/2026
2.32
2.41
2.20
2.30
-0.86%
97,718
05/28/2026
2.15
2.35
2.15
2.32
+8.41%
131,186
05/27/2026
2.23
2.24
2.13
2.14
-4.04%
82,651
05/26/2026
2.26
2.38
2.20
2.23
+0.90%
103,376
05/22/2026
2.22
2.36
2.16
2.21
-0.45%
116,626
05/21/2026
2.16
2.22
2.06
2.22
+0.91%
118,251
05/20/2026
2.06
2.25
2.05
2.20
+4.27%
126,340
05/19/2026
1.99
2.14
1.86
2.11
-1.86%
917,267
05/18/2026
2.20
2.36
2.12
2.15
-4.44%
125,156
05/15/2026
2.24
2.28
2.17
2.25
-1.75%
136,012
05/15/2026
-$1.08 Earnings
05/14/2026
2.42
2.53
2.29
2.29
-6.15%
183,554
05/13/2026
2.52
2.64
2.43
2.44
-3.17%
272,617
05/12/2026
2.71
2.87
2.51
2.52
-10.32%
202,989
05/11/2026
2.74
2.99
2.68
2.81
-1.40%
225,798
05/08/2026
3.16
3.18
2.82
2.85
-10.09%
286,879
05/07/2026
3.22
3.36
3.10
3.17
-0.31%
367,480
05/06/2026
3.40
3.50
3.06
3.18
-8.62%
445,036
05/05/2026
3.49
4.12
3.39
3.48
+2.05%
1,396,222
05/04/2026
3.79
3.83
3.37
3.41
-14.54%
397,981
05/01/2026
3.74
4.60
3.70
3.99
+1.01%
610,735
04/30/2026
3.33
4.17
3.20
3.95
-23.45%
2,964,103
04/29/2026
5.57
5.73
4.99
5.16
-3.01%
628,845
04/28/2026
5.27
5.79
4.91
5.32
+4.31%
1,291,321
04/27/2026
4.79
6.50
4.72
5.10
+1.19%
4,908,191
04/24/2026
4.09
7.88
4.04
5.04
+25.37%
41,943,799
04/23/2026
3.56
4.45
3.56
4.02
+11.67%
2,210,270
04/22/2026
3.30
3.88
3.26
3.60
+6.82%
2,122,572
04/21/2026
3.43
3.56
2.99
3.37
-7.67%
4,528,937
04/20/2026
4.20
5.43
3.50
3.65
+100.55%
158,703,612
04/17/2026
1.96
1.96
1.71
1.82
-22.55%
1,164,822
04/16/2026
1.96
3.08
1.96
2.35
+15.76%
11,342,919
04/15/2026
1.98
2.03
1.95
2.03
+4.10%
36,321
04/14/2026
2.03
2.03
1.95
1.95
-1.02%
21,535
04/13/2026
2.01
2.01
1.96
1.97
+0.36%
12,227
04/10/2026
2.02
2.05
1.96
1.96
-3.77%
20,669
04/09/2026
1.97
2.05
1.94
2.04
+4.08%
11,823
04/08/2026
1.97
2.04
1.95
1.96
+0.51%
20,291
04/07/2026
2.01
2.01
1.86
1.95
-2.01%
10,772
04/06/2026
2.10
2.10
1.97
1.99
-1.97%
21,829
04/02/2026
2.10
2.10
1.95
2.03
-5.14%
47,426
04/01/2026
1.95
2.20
1.95
2.14
+10.31%
74,275
03/31/2026
1.91
2.03
1.81
1.94
+8.38%
70,638
03/30/2026
1.82
1.83
1.75
1.79
-4.79%
29,202
03/27/2026
1.85
1.97
1.84
1.88
+1.08%
51,416
03/27/2026
-$0.50 Earnings
03/26/2026
1.93
1.95
1.86
1.86
-5.58%
16,276
03/25/2026
1.99
2.05
1.96
1.97
+1.03%
21,257
03/24/2026
1.99
1.99
1.95
1.95
-2.50%
7,854
03/23/2026
2.00
2.02
1.94
2.00
-1.96%
12,401
03/20/2026
1.96
2.04
1.93
2.04
+4.08%
58,439
03/19/2026
1.96
1.99
1.92
1.96
-2.49%
29,570
03/18/2026
1.97
2.04
1.96
2.01
+0.50%
19,737
03/17/2026
1.97
2.06
1.97
2.00
+0.50%
22,193
03/16/2026
1.99
2.05
1.91
1.99
+4.74%
45,116
03/13/2026
1.94
1.99
1.86
1.90
-1.04%
22,530
03/12/2026
1.97
1.97
1.88
1.92
-2.54%
18,271
03/11/2026
1.97
1.98
1.91
1.97
-0.51%
40,580
03/10/2026
2.02
2.03
1.95
1.98
-0.50%
53,655
03/09/2026
1.93
1.99
1.82
1.99
+2.31%
42,743
03/06/2026
2.00
2.00
1.90
1.95
-1.77%
41,157
03/05/2026
2.10
2.10
1.93
1.98
-5.26%
92,928
03/04/2026
2.06
2.15
2.06
2.09
-0.48%
61,850
03/03/2026
2.14
2.20
2.04
2.10
-6.67%
66,276
03/02/2026
2.20
2.34
2.16
2.25
-4.26%
91,004
02/27/2026
2.26
2.35
2.12
2.35
+1.29%
68,626
02/26/2026
2.29
2.35
2.17
2.32
-3.33%
120,409
02/25/2026
2.20
2.47
2.13
2.40
+9.09%
334,430
02/24/2026
1.98
2.22
1.98
2.20
+6.80%
120,544
02/23/2026
2.06
2.09
1.98
2.06
-7.21%
99,967
02/20/2026
2.11
2.28
2.01
2.22
-8.26%
629,815
02/19/2026
2.46
2.47
2.23
2.42
+8.04%
17,918,002
02/18/2026
2.16
2.36
2.14
2.24
+7.69%
103,960
02/17/2026
2.10
2.12
1.98
2.08
-0.95%
23,715
02/13/2026
2.00
2.11
1.99
2.10
+3.96%
30,669
02/12/2026
2.13
2.16
1.96
2.02
-4.27%
34,504
02/11/2026
2.16
2.19
2.02
2.11
-1.86%
28,193
02/10/2026
2.13
2.23
2.11
2.15
+1.90%
56,078
02/09/2026
2.35
2.37
2.04
2.11
-10.97%
80,294
02/06/2026
2.58
2.59
2.14
2.37
-9.89%
84,345
02/05/2026
2.75
2.81
2.59
2.63
-7.39%
46,699
02/04/2026
2.91
2.93
2.76
2.84
-3.73%
42,958
02/03/2026
3.05
3.05
2.78
2.95
+1.37%
24,697
02/02/2026
2.74
3.11
2.71
2.91
0.00%
49,351
01/30/2026
3.02
3.13
2.91
2.91
-5.21%
56,675
01/29/2026
3.41
3.41
3.02
3.07
-12.03%
201,214
01/28/2026
3.61
3.67
3.40
3.49
-21.31%
255,018
01/27/2026
4.20
4.67
4.12
4.44
+6.61%
72,768
01/26/2026
4.04
4.27
4.00
4.16
-1.65%
23,731
01/23/2026
4.20
4.33
4.19
4.23
-0.70%
12,477
01/22/2026
4.14
4.32
4.07
4.26
+2.16%
32,267
01/21/2026
3.76
4.20
3.76
4.17
+3.22%
39,490
01/20/2026
3.78
4.17
3.78
4.04
+3.06%
65,026
01/16/2026
4.00
4.07
3.86
3.92
-3.92%
28,043
01/15/2026
4.06
4.24
3.91
4.08
-1.69%
55,191
01/14/2026
3.76
4.23
3.67
4.15
+10.37%
100,406
01/13/2026
3.82
3.84
3.68
3.76
-1.57%
45,550