Enveric Biosciences, Inc. - Common Stock (ENVB)

Historical Prices For Enveric Biosciences, Inc. - Common Stock (ENVB)

Date Range:

2025-08-03 - 2025-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	6.00	6.00	5.62	5.70	25,210	5.70
10/30/2025	6.70	6.70	5.99	6.13	37,856	6.13
10/29/2025	7.02	7.21	6.65	6.70	67,770	6.70
10/28/2025	7.18	7.51	6.63	7.12	75,678	7.12
10/27/2025	0.61	0.62	0.59	0.61	406,196	7.38
10/24/2025	0.61	0.67	0.61	0.63	509,362	7.54
10/23/2025	0.60	0.63	0.57	0.61	581,991	7.35
10/22/2025	0.69	0.70	0.65	0.67	260,358	8.01
10/21/2025	0.70	0.70	0.66	0.68	247,342	8.14
10/20/2025	0.75	0.75	0.70	0.71	232,283	8.56
10/17/2025	0.80	0.80	0.73	0.76	282,027	9.11
10/16/2025	0.90	0.95	0.73	0.79	1,627,865	9.46
10/15/2025	0.80	0.91	0.79	0.90	4,635,881	10.80
10/14/2025	0.64	0.75	0.63	0.72	677,278	8.69
10/13/2025	0.63	0.68	0.62	0.65	133,476	7.75
10/10/2025	0.69	0.70	0.63	0.63	411,817	7.50
10/09/2025	0.71	0.72	0.68	0.70	452,160	8.46
10/08/2025	0.70	0.70	0.68	0.69	232,226	8.25
10/07/2025	0.70	0.72	0.67	0.70	242,869	8.36
10/06/2025	0.69	0.73	0.66	0.69	246,696	8.32
10/03/2025	0.65	0.72	0.65	0.69	904,268	8.31
10/02/2025	0.68	0.78	0.68	0.78	1,442,857	9.32
10/01/2025	0.65	0.66	0.64	0.66	278,207	7.94
9/30/2025	0.63	0.68	0.59	0.64	540,410	7.67
9/29/2025	0.63	0.66	0.61	0.66	1,435,317	7.89
9/26/2025	0.60	0.63	0.60	0.61	243,145	7.27
9/25/2025	0.59	0.62	0.59	0.61	277,342	7.32
9/24/2025	0.59	0.59	0.57	0.59	271,437	7.06
9/23/2025	0.59	0.60	0.57	0.58	231,589	6.99
9/22/2025	0.61	0.61	0.56	0.58	652,737	6.98
9/19/2025	0.64	0.64	0.56	0.60	884,642	7.22
9/18/2025	0.66	0.66	0.62	0.63	477,256	7.56
9/17/2025	0.83	0.85	0.62	0.65	3,054,554	7.76
9/16/2025	0.95	1.03	0.86	0.92	3,113,039	10.98
9/15/2025	0.97	0.99	0.94	0.94	56,313	11.28
9/12/2025	1.00	1.00	0.95	0.97	132,204	11.64
9/11/2025	0.94	0.99	0.94	0.99	45,632	11.94
9/10/2025	0.89	0.93	0.88	0.92	61,219	11.05
9/09/2025	0.89	0.89	0.86	0.88	106,083	10.56
9/08/2025	0.90	0.90	0.85	0.90	92,690	10.79
9/05/2025	0.99	1.06	0.91	0.91	168,120	10.92
9/04/2025	1.05	1.05	1.00	1.01	147,076	12.12
9/03/2025	1.11	1.11	1.02	1.05	161,634	12.60
9/02/2025	1.10	1.14	1.06	1.09	258,748	13.08
8/29/2025	1.25	1.26	1.13	1.13	488,236	13.56
8/28/2025	1.45	1.46	1.20	1.26	3,688,808	15.12
8/27/2025	1.32	1.47	1.32	1.45	241,082	17.40
8/26/2025	1.35	1.40	1.31	1.33	184,303	15.95
8/25/2025	1.21	1.35	1.18	1.32	320,552	15.84
8/22/2025	1.18	1.22	1.17	1.22	64,475	14.64
8/21/2025	1.14	1.19	1.10	1.16	59,030	13.94
8/20/2025	1.13	1.20	1.13	1.16	56,457	13.92
8/19/2025	1.17	1.18	1.13	1.14	90,405	13.68
8/18/2025	1.10	1.21	1.08	1.19	94,713	14.28
8/15/2025	1.11	1.11	1.07	1.10	47,761	13.20
8/14/2025	1.11	1.13	1.07	1.11	90,692	13.32
8/13/2025	1.07	1.11	1.05	1.11	54,008	13.32
8/12/2025	1.09	1.10	1.05	1.07	45,493	12.84
8/11/2025	1.11	1.14	1.07	1.09	80,788	13.08
8/08/2025	1.16	1.16	1.10	1.11	56,457	13.32
8/07/2025	1.14	1.15	1.10	1.11	124,845	13.32
8/06/2025	1.14	1.20	1.13	1.15	20,904	13.80
8/05/2025	1.14	1.22	1.13	1.21	140,081	14.52
8/04/2025	1.15	1.16	1.11	1.15	87,802	13.80