Free Trial

Enveric Biosciences (ENVB) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free ENVB Stock Alerts
$0.78
+0.03 (+4.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Enveric Biosciences Stock Price Performance

5 Day
Performance
-1.27%
1 Month
Performance
-15.72%
3 Month
Performance
-53.01%
6 Month
Performance
-53.57%
Year-To-Date
Performance
-40.00%
1 Year
Performance
-80.25%
Receive ENVB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enveric Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ENVB Stock Chart for Sunday, June, 2, 2024

ENVB Chart by TradingView

Enveric Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.75$0.78
+4.26%		$0.80$0.7494,597 shs$6.05 million
05/30/2024$0.76$0.75
-1.57%		$0.79$0.7386,065 shs$5.80 million
05/29/2024$0.79$0.76
-3.80%		$0.80$0.7693,560 shs$5.89 million
05/28/2024$0.82$0.79
-3.65%		$0.82$0.77144,229 shs$6.12 million
05/27/2024$0.82$0.82$0.83$0.8070,300 shs$6.35 million
05/24/2024$0.82$0.80
-1.86%		$0.83$0.8070,004 shs$6.21 million
05/23/2024$0.83$0.82
-1.61%		$0.85$0.8175,687 shs$6.33 million
05/22/2024$0.83$0.83
+0.24%		$0.84$0.8066,402 shs$6.43 million
05/21/2024$0.82$0.83
+0.80%		$0.84$0.8072,155 shs$6.42 million
05/20/2024$0.84$0.82
-2.21%		$0.86$0.81112,547 shs$6.37 million
05/17/2024$0.90$0.84
-6.67%		$0.89$0.84195,496 shs$6.12 million
05/16/2024$0.79$0.90
+14.21%		$0.95$0.781.17 million shs$6.57 million
05/15/2024$0.82$0.79
-3.96%		$0.82$0.79181,177 shs$5.75 million
05/14/2024$0.85$0.82
-3.41%		$0.85$0.80722,531 shs$5.98 million
05/13/2024$0.89$0.85
-4.55%		$0.91$0.84565,835 shs$6.19 million
05/10/2024$0.92$0.89
-3.26%		$0.94$0.88656,847 shs$6.49 million
05/09/2024$0.98$0.92
-6.12%		$0.99$0.90902,866 shs$6.71 million
05/08/2024$0.89$0.98
+10.11%		$1.02$0.8319.13 million shs$7.14 million
05/07/2024$0.92$0.89
-3.26%		$0.94$0.8892,147 shs$6.49 million
05/06/2024$0.98$0.92
-6.12%		$0.98$0.9090,976 shs$6.71 million
05/03/2024$0.93$0.98
+5.89%		$1.02$0.92203,914 shs$7.14 million
05/02/2024$0.93$0.93
-0.46%		$0.95$0.91144,883 shs$6.75 million
05/01/2024$0.94$0.93
-1.09%		$0.96$0.90109,485 shs$6.78 million
04/30/2024$0.95$0.94
-1.03%		$0.96$0.92161,379 shs$6.85 million
04/29/2024$0.90$0.95
+6.12%		$0.95$0.9155,253 shs$6.92 million
04/26/2024$0.92$0.90
-2.45%		$0.94$0.9057,769 shs$6.53 million
04/25/2024$0.93$0.92
-1.77%		$0.96$0.8888,599 shs$6.69 million
04/24/2024$0.90$0.93
+4.08%		$0.98$0.88183,673 shs$6.81 million
04/23/2024$0.86$0.90
+4.23%		$0.90$0.8670,822 shs$6.54 million
04/22/2024$0.88$0.86
-2.23%		$0.89$0.86108,811 shs$6.28 million
04/19/2024$0.94$0.88
-6.12%		$0.95$0.88126,289 shs$6.42 million
04/18/2024$0.88$0.94
+6.35%		$0.96$0.9089,310 shs$6.84 million
04/17/2024$0.91$0.88
-3.18%		$0.96$0.8881,992 shs$6.43 million
04/16/2024$0.92$0.91
-1.14%		$0.95$0.89114,527 shs$6.64 million
04/15/2024$1.01$0.92
-8.76%		$1.03$0.91165,141 shs$6.72 million
04/12/2024$0.91$1.01
+10.95%		$1.03$0.92382,892 shs$7.36 million
04/11/2024$0.93$0.91
-1.93%		$0.95$0.9061,623 shs$6.64 million
04/10/2024$0.94$0.93
-1.38%		$0.95$0.8947,882 shs$6.77 million
04/09/2024$0.92$0.94
+2.29%		$0.99$0.90108,215 shs$6.86 million
04/08/2024$0.93$0.92
-1.06%		$0.96$0.9187,380 shs$6.71 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/05/2024$0.95$0.93
-2.21%		$0.99$0.8989,892 shs$5.02 million
04/04/2024$1.01$0.95
-5.84%		$1.00$0.95154,153 shs$5.14 million
04/03/2024$1.14$1.01
-11.40%		$1.05$0.89599,957 shs$5.45 million
04/02/2024$0.89$1.14
+28.09%		$1.19$0.831.55 million shs$6.16 million
04/01/2024$1.00$0.89
-11.00%		$1.00$0.88454,398 shs$4.81 million
03/29/2024$1.00$1.00$1.04$1.00268,386 shs$5.40 million
03/28/2024$1.02$1.00
-1.96%		$1.04$1.00266,677 shs$5.40 million
03/27/2024$1.06$1.02
-3.77%		$1.04$1.00384,787 shs$5.51 million
03/26/2024$1.05$1.06
+0.95%		$1.08$1.02304,540 shs$5.72 million
03/25/2024$1.13$1.05
-7.08%		$1.16$1.03443,641 shs$5.67 million
03/22/2024$1.17$1.13
-3.42%		$1.20$1.11294,045 shs$6.10 million
03/21/2024$1.17$1.17$1.23$1.10833,356 shs$6.32 million
03/20/2024$1.19$1.17
-1.68%		$1.27$1.082.42 million shs$6.32 million
03/19/2024$1.10$1.19
+8.18%		$1.87$1.1151.85 million shs$6.43 million
03/18/2024$1.08$1.10
+1.85%		$1.12$1.06139,393 shs$5.94 million
03/15/2024$1.10$1.08
-1.82%		$1.15$1.08124,865 shs$2.96 million
03/14/2024$1.16$1.10
-5.17%		$1.10$1.05213,173 shs$3.01 million
03/13/2024$1.20$1.16
-3.33%		$1.23$1.01293,402 shs$3.18 million
03/12/2024$1.32$1.20
-9.09%		$1.37$1.14636,219 shs$3.29 million
03/11/2024$1.41$1.32
-6.38%		$1.51$1.28291,120 shs$3.62 million
03/08/2024$1.52$1.41
-7.24%		$1.56$1.40268,665 shs$3.86 million
03/07/2024$1.38$1.52
+10.14%		$1.63$1.28602,556 shs$4.17 million
03/06/2024$1.41$1.38
-2.13%		$1.45$1.25554,119 shs$3.78 million
03/05/2024$1.55$1.41
-9.03%		$1.55$1.40657,586 shs$3.86 million
03/04/2024$1.66$1.55
-6.63%		$1.60$1.401.39 million shs$4.25 million
03/01/2024$1.45$1.66
+14.48%		$1.90$1.4513.64 million shs$4.55 million

Related Companies:
This page (NASDAQ:ENVB) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits