ENVB
ENVERIC BIOSCIE (ENVB)
NASDAQ
$1.47+$0.007 (+0.48%)
Price as of Oct 02, 2026 6:42 PM EDT
  • $6.5M
    Market Cap
  • -84.34%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +6.57%
    Low Price$1.39
    High Price$1.62
  • 3 Months
    -2.67%
    Low Price$1.27
    High Price$1.69
  • 1 Year
    -84.34%
    Low Price$7.35
    High Price$10.33
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
1.46
1.48
1.41
1.46
-1.68%
83,632
09/30/2026
1.44
1.53
1.42
1.49
+2.41%
57,070
09/29/2026
1.46
1.48
1.42
1.45
-1.36%
46,473
09/28/2026
1.51
1.56
1.45
1.47
-2.00%
63,604
09/25/2026
1.52
1.53
1.48
1.50
-2.91%
38,233
09/24/2026
1.57
1.58
1.48
1.55
-1.28%
85,017
09/23/2026
1.58
1.60
1.52
1.57
+1.62%
114,948
09/22/2026
1.54
1.61
1.52
1.54
-1.28%
47,389
09/21/2026
1.64
1.65
1.55
1.56
-3.70%
52,417
09/18/2026
1.62
1.65
1.52
1.62
+1.89%
158,566
09/17/2026
1.49
1.64
1.49
1.59
+6.71%
172,685
09/16/2026
1.45
1.54
1.45
1.49
+2.05%
52,119
09/15/2026
1.47
1.53
1.44
1.46
-1.35%
75,322
09/14/2026
1.42
1.54
1.41
1.48
+4.23%
103,821
09/11/2026
1.45
1.48
1.42
1.42
-2.74%
38,749
09/10/2026
1.45
1.46
1.42
1.46
+0.34%
11,468
09/09/2026
1.48
1.48
1.40
1.46
+2.46%
29,791
09/08/2026
1.38
1.45
1.38
1.42
+2.16%
51,547
09/04/2026
1.40
1.45
1.36
1.39
-3.47%
56,742
09/03/2026
1.47
1.47
1.37
1.44
0.00%
42,959
09/02/2026
1.40
1.44
1.37
1.44
+5.11%
21,276
09/01/2026
1.39
1.39
1.35
1.37
0.00%
20,987
08/31/2026
1.35
1.38
1.33
1.37
0.00%
38,529
08/28/2026
1.41
1.41
1.34
1.37
0.00%
22,213
08/27/2026
1.37
1.39
1.34
1.37
0.00%
36,701
08/26/2026
1.47
1.52
1.17
1.37
-6.16%
403,135
08/25/2026
1.44
1.49
1.40
1.46
+3.55%
64,794
08/24/2026
1.44
1.47
1.37
1.41
-1.40%
58,200
08/21/2026
1.40
1.44
1.38
1.43
+2.88%
89,150
08/20/2026
1.34
1.39
1.29
1.39
+6.11%
132,462
08/19/2026
1.38
1.39
1.25
1.31
-2.96%
177,034
08/18/2026
1.48
1.60
1.34
1.35
-8.78%
689,223
08/17/2026
1.54
1.54
1.45
1.48
-3.58%
51,220
08/14/2026
1.53
1.57
1.45
1.54
+1.66%
56,244
08/14/2026
-$0.76 Earnings
08/13/2026
1.54
1.58
1.50
1.51
-2.58%
42,671
08/12/2026
1.52
1.62
1.52
1.55
0.00%
55,661
08/11/2026
1.53
1.57
1.48
1.55
+0.65%
34,549
08/10/2026
1.56
1.58
1.51
1.54
-0.65%
25,339
08/07/2026
1.60
1.63
1.53
1.55
-0.64%
49,322
08/06/2026
1.71
1.71
1.43
1.56
-6.59%
262,711
08/05/2026
1.58
1.68
1.53
1.67
-1.18%
414,689
08/04/2026
1.58
1.75
1.56
1.69
+5.63%
147,612
08/03/2026
1.56
1.63
1.52
1.60
+1.91%
85,377
07/31/2026
1.47
1.58
1.43
1.57
+9.79%
78,561
07/30/2026
1.31
1.46
1.29
1.43
+7.52%
68,055
07/29/2026
1.28
1.40
1.26
1.33
0.00%
209,552
07/28/2026
1.32
1.34
1.28
1.33
-0.75%
110,586
07/27/2026
1.32
1.35
1.25
1.34
+3.88%
133,636
07/24/2026
1.30
1.31
1.25
1.29
-2.27%
107,445
07/23/2026
1.31
1.34
1.25
1.32
-1.49%
118,611
07/22/2026
1.30
1.44
1.30
1.34
+1.52%
166,413
07/21/2026
1.28
1.34
1.27
1.32
+3.94%
85,592
07/20/2026
1.32
1.33
1.27
1.27
-5.22%
84,753
07/17/2026
1.44
1.44
1.30
1.34
-1.47%
176,241
07/16/2026
1.34
1.49
1.34
1.36
+3.03%
359,619
07/15/2026
1.33
1.36
1.30
1.32
0.00%
70,342
07/14/2026
1.32
1.35
1.29
1.32
+0.76%
37,816
07/13/2026
1.39
1.43
1.28
1.31
-2.96%
73,247
07/10/2026
1.44
1.46
1.34
1.35
-5.59%
77,797
07/09/2026
1.41
1.43
1.36
1.43
+0.70%
80,837
07/08/2026
1.46
1.46
1.37
1.42
-2.07%
49,631
07/07/2026
1.49
1.49
1.42
1.45
-2.03%
72,491
07/06/2026
1.43
1.52
1.43
1.48
+2.07%
61,444
07/02/2026
1.50
1.58
1.38
1.45
-3.33%
124,778
07/01/2026
1.38
1.52
1.38
1.50
+8.70%
133,698
06/30/2026
1.38
1.42
1.33
1.38
+0.36%
68,337
06/29/2026
1.44
1.52
1.36
1.38
-2.83%
184,883
06/26/2026
1.31
1.46
1.27
1.42
+10.55%
213,446
06/25/2026
1.35
1.37
1.26
1.28
-2.29%
114,610
06/24/2026
1.41
1.41
1.31
1.31
-2.96%
163,812
06/23/2026
1.32
1.43
1.30
1.35
+1.50%
99,680
06/22/2026
1.30
1.41
1.26
1.33
+3.91%
254,397
06/18/2026
1.31
1.33
1.26
1.28
-1.54%
66,195
06/17/2026
1.35
1.37
1.29
1.30
-5.11%
96,211
06/16/2026
1.48
1.50
1.35
1.37
-7.43%
174,014
06/15/2026
1.60
1.73
1.42
1.48
-3.27%
347,238
06/12/2026
1.65
1.69
1.50
1.53
-7.83%
1,808,132
06/11/2026
1.66
1.71
1.60
1.66
+2.47%
112,191
06/10/2026
1.64
1.73
1.60
1.62
+1.25%
126,613
06/09/2026
1.73
1.81
1.60
1.60
-8.57%
158,641
06/08/2026
1.90
1.90
1.66
1.75
-2.78%
100,743
06/05/2026
1.99
2.01
1.71
1.80
-8.16%
181,734
06/04/2026
1.96
2.04
1.93
1.96
-1.01%
83,666
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