Is Enveric Biosciences, Inc. (ENVB) a Buy, Sell, or Hold?
NASDAQ : ENVB
Enveric Biosciences, Inc. — Stock Chart
$1.32 USD
$0.05 (3.94%)
- Volume
- 82.73K
- Average Volume
- 3.74M
- Market Capitalization
- $788.06K
- P/E Ratio
- -0.05
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $17.64
- Year Low
- $1.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $11.67
ENVB Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-21 | $1.28 | $1.32 | 3.13% | 85592 |
| 2026-07-20 | $1.32 | $1.27 | -3.79% | 84800 |
| 2026-07-17 | $1.44 | $1.34 | -6.94% | 176.24K |
| 2026-07-16 | $1.34 | $1.36 | 1.49% | 359.62K |
| 2026-07-15 | $1.33 | $1.32 | -0.75% | 70342 |
| 2026-07-14 | $1.32 | $1.32 | 0.00% | 39815 |
| 2026-07-13 | $1.39 | $1.31 | -5.76% | 73247 |
| 2026-07-10 | $1.44 | $1.35 | -6.25% | 77800 |
| 2026-07-09 | $1.41 | $1.43 | 1.42% | 80837 |
| 2026-07-08 | $1.46 | $1.42 | -2.74% | 49718 |
| 2026-07-07 | $1.49 | $1.45 | -2.68% | 72500 |
| 2026-07-06 | $1.43 | $1.48 | 3.50% | 61444 |
| 2026-07-02 | $1.50 | $1.45 | -3.33% | 124.78K |
| 2026-07-01 | $1.38 | $1.50 | 8.70% | 133.7K |
| 2026-06-30 | $1.38 | $1.38 | 0.00% | 68337 |
| 2026-06-29 | $1.44 | $1.38 | -4.17% | 184.9K |
| 2026-06-26 | $1.31 | $1.42 | 8.40% | 213.45K |
| 2026-06-25 | $1.35 | $1.28 | -5.19% | 114.61K |
| 2026-06-24 | $1.41 | $1.31 | -7.09% | 163.81K |
| 2026-06-23 | $1.32 | $1.35 | 2.27% | 99700 |
| 2026-06-22 | $1.30 | $1.33 | 2.31% | 254.4K |
| 2026-06-18 | $1.31 | $1.28 | -2.29% | 66195 |
| 2026-06-17 | $1.35 | $1.30 | -3.70% | 96211 |
| 2026-06-16 | $1.48 | $1.37 | -7.43% | 174.01K |
| 2026-06-15 | $1.60 | $1.48 | -7.50% | 347.24K |
| 2026-06-12 | $1.65 | $1.53 | -7.27% | 1.81M |
| 2026-06-11 | $1.66 | $1.66 | 0.00% | 112.2K |
| 2026-06-10 | $1.64 | $1.62 | -1.22% | 126.61K |
| 2026-06-09 | $1.73 | $1.60 | -7.51% | 158.64K |
| 2026-06-08 | $1.90 | $1.75 | -7.89% | 100.74K |
| 2026-06-05 | $1.99 | $1.80 | -9.55% | 181.73K |
| 2026-06-04 | $1.96 | $1.96 | 0.00% | 83666 |
| 2026-06-03 | $2.22 | $1.98 | -10.81% | 120.9K |
| 2026-06-02 | $2.33 | $2.22 | -4.72% | 98100 |
| 2026-06-01 | $2.24 | $2.26 | 0.89% | 62934 |
| 2026-05-29 | $2.32 | $2.30 | -0.86% | 97718 |
| 2026-05-28 | $2.15 | $2.32 | 7.91% | 131.19K |
| 2026-05-27 | $2.23 | $2.14 | -4.04% | 82651 |
| 2026-05-26 | $2.26 | $2.23 | -1.33% | 103.38K |
| 2026-05-22 | $2.22 | $2.21 | -0.45% | 116.63K |
| 2026-05-21 | $2.16 | $2.22 | 2.78% | 118.4K |
| 2026-05-20 | $2.06 | $2.20 | 6.80% | 126.34K |
| 2026-05-19 | $1.99 | $2.11 | 6.03% | 917.27K |
| 2026-05-18 | $2.20 | $2.15 | -2.27% | 125.16K |
| 2026-05-15 | $2.24 | $2.25 | 0.45% | 136.01K |
| 2026-05-14 | $2.42 | $2.29 | -5.37% | 183.6K |
| 2026-05-13 | $2.52 | $2.44 | -3.17% | 272.62K |
| 2026-05-12 | $2.71 | $2.52 | -7.01% | 203K |
| 2026-05-11 | $2.74 | $2.81 | 2.55% | 225.8K |
| 2026-05-08 | $3.16 | $2.85 | -9.81% | 286.9K |
| 2026-05-07 | $3.22 | $3.17 | -1.55% | 367.5K |
| 2026-05-06 | $3.40 | $3.18 | -6.47% | 445.04K |
| 2026-05-05 | $3.49 | $3.48 | -0.29% | 1.4M |
| 2026-05-04 | $3.79 | $3.41 | -10.03% | 398K |
| 2026-05-01 | $3.74 | $3.99 | 6.68% | 610.74K |
| 2026-04-30 | $3.33 | $3.95 | 18.62% | 2.96M |
| 2026-04-29 | $5.57 | $5.16 | -7.36% | 628.84K |
| 2026-04-28 | $5.27 | $5.32 | 0.95% | 1.29M |
| 2026-04-27 | $4.79 | $5.10 | 6.47% | 4.95M |
| 2026-04-24 | $4.09 | $5.04 | 23.23% | 41.94M |
| 2026-04-23 | $3.56 | $4.02 | 12.92% | 2.21M |
| 2026-04-22 | $3.30 | $3.60 | 9.09% | 2.12M |
| 2026-04-21 | $3.43 | $3.37 | -1.75% | 4.53M |
| 2026-04-20 | $4.20 | $3.65 | -13.10% | 158.7M |
| 2026-04-17 | $1.96 | $1.82 | -7.14% | 1.16M |
| 2026-04-16 | $1.96 | $2.35 | 19.90% | 11.34M |
| 2026-04-15 | $1.98 | $2.03 | 2.53% | 36321 |
| 2026-04-14 | $2.03 | $1.95 | -3.94% | 21535 |
| 2026-04-13 | $2.01 | $1.97 | -1.99% | 12227 |
| 2026-04-10 | $2.02 | $1.96 | -2.97% | 20669 |
| 2026-04-09 | $1.97 | $2.04 | 3.55% | 11823 |
| 2026-04-08 | $1.97 | $1.96 | -0.51% | 20300 |
| 2026-04-07 | $2.01 | $1.95 | -2.99% | 10772 |
| 2026-04-06 | $2.10 | $1.99 | -5.24% | 21829 |
| 2026-04-02 | $2.10 | $2.03 | -3.33% | 47426 |
| 2026-04-01 | $1.95 | $2.14 | 9.74% | 74300 |
| 2026-03-31 | $1.91 | $1.94 | 1.57% | 70638 |
| 2026-03-30 | $1.82 | $1.79 | -1.65% | 29202 |
| 2026-03-27 | $1.85 | $1.88 | 1.62% | 51416 |
| 2026-03-26 | $1.93 | $1.86 | -3.63% | 16300 |
| 2026-03-25 | $1.99 | $1.97 | -1.01% | 21257 |
| 2026-03-24 | $1.99 | $1.95 | -2.01% | 7900 |
| 2026-03-23 | $2.00 | $2.00 | 0.00% | 12401 |
| 2026-03-20 | $1.96 | $2.04 | 4.08% | 58439 |
| 2026-03-19 | $1.96 | $1.96 | 0.00% | 29600 |
| 2026-03-18 | $1.97 | $2.01 | 2.03% | 19737 |
| 2026-03-17 | $1.97 | $2.00 | 1.52% | 22193 |
| 2026-03-16 | $1.99 | $1.99 | 0.00% | 45116 |
| 2026-03-13 | $1.94 | $1.90 | -2.06% | 22530 |
| 2026-03-12 | $1.97 | $1.92 | -2.54% | 18300 |