Enveric Biosciences, Inc. ( ENVB) - Price History
Monthly price history for ENVB (Enveric Biosciences, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $1.36 | $1.36 |
| July 2026 | $1.57 | $1.57 |
| June 2026 | $1.38 | $1.38 |
| May 2026 | $2.30 | $2.30 |
| April 2026 | $3.95 | $3.95 |
| March 2026 | $1.94 | $1.94 |
| February 2026 | $2.35 | $2.35 |
| January 2026 | $2.91 | $2.91 |
| December 2025 | $3.63 | $3.63 |
| November 2025 | $5.74 | $5.74 |
| October 2025 | $5.70 | $5.70 |
| September 2025 | $7.67 | $0.64 |
| August 2025 | $13.56 | $1.13 |
| July 2025 | $14.64 | $1.22 |
| June 2025 | $14.52 | $1.21 |
| May 2025 | $14.16 | $1.18 |
| April 2025 | $15.84 | $1.32 |
| March 2025 | $16.68 | $1.39 |
| February 2025 | $33.60 | $2.80 |
| January 2025 | $25.08 | $2.09 |
| December 2024 | $64.51 | $0.36 |
| November 2024 | $59.42 | $0.33 |
| October 2024 | $89.86 | $0.50 |
| September 2024 | $85.32 | $0.47 |
| August 2024 | $91.33 | $0.51 |
| July 2024 | $84.58 | $0.47 |
| June 2024 | $112.72 | $0.63 |
| May 2024 | $140.40 | $0.78 |
| April 2024 | $169.20 | $0.94 |
| March 2024 | $180 | $1 |
| February 2024 | $261 | $1.45 |
| January 2024 | $133.56 | $0.74 |
| December 2023 | $234 | $1.30 |
| November 2023 | $266.40 | $1.48 |
| October 2023 | $315 | $1.75 |
| September 2023 | $428.40 | $2.38 |
| August 2023 | $388.80 | $2.16 |
| July 2023 | $491.40 | $2.73 |
| June 2023 | $606.60 | $3.37 |
| May 2023 | $754.20 | $4.19 |
| April 2023 | $329.65 | $1.83 |
| March 2023 | $299.56 | $1.66 |
| February 2023 | $376.20 | $2.09 |
| January 2023 | $516.60 | $2.87 |
| December 2022 | $374.40 | $2.08 |
| November 2022 | $516.60 | $2.87 |
| October 2022 | $613.80 | $3.41 |
| September 2022 | $759.60 | $4.22 |
| August 2022 | $1,004.40 | $5.58 |
| July 2022 | $1,152 | $6.40 |
| June 2022 | $1,928.70 | $0.21 |
| May 2022 | $1,779.30 | $0.20 |
| April 2022 | $2,430.90 | $0.27 |
| March 2022 | $2,970 | $0.33 |
| February 2022 | $2,470.50 | $0.28 |
| January 2022 | $5,726.70 | $0.64 |
| December 2021 | $8,370 | $0.93 |
| November 2021 | $11,700 | $1.30 |
| October 2021 | $15,840 | $1.76 |
| September 2021 | $18,630 | $2.07 |
| August 2021 | $17,910 | $1.99 |
| July 2021 | $17,190 | $1.91 |
| June 2021 | $21,420 | $2.38 |
| May 2021 | $20,070.01 | $2.23 |
| April 2021 | $21,420 | $2.38 |
| March 2021 | $27,630.01 | $3.07 |
| February 2021 | $30,779.99 | $3.42 |
| January 2021 | $33,300 | $3.70 |
| December 2020 | $38,340.01 | $4.26 |
| November 2020 | $57,240 | $1.59 |
| October 2020 | $42,120 | $1.17 |
| September 2020 | $49,680 | $1.38 |
| August 2020 | $45,723.60 | $1.27 |
| July 2020 | $66,600 | $1.85 |
| June 2020 | $55,800 | $1.55 |
| May 2020 | $47,520 | $1.32 |
| April 2020 | $32,756.40 | $0.91 |
| March 2020 | $34,560 | $0.96 |
| February 2020 | $41,306.44 | $1.15 |
| January 2020 | $47,160 | $1.31 |
| December 2019 | $81,360 | $2.26 |
| November 2019 | $76,320 | $2.12 |
| October 2019 | $116,640 | $0.13 |
| September 2019 | $153,180 | $0.17 |
| August 2019 | $192,150 | $0.21 |
| July 2019 | $260,820 | $0.29 |
| June 2019 | $315,090 | $0.35 |
| May 2019 | $279,000.09 | $0.31 |
| April 2019 | $304,200 | $0.34 |
| March 2019 | $301,499.91 | $0.34 |
| February 2019 | $294,300 | $0.33 |
| January 2019 | $206,999.91 | $0.23 |
| December 2018 | $156,960 | $0.17 |
| November 2018 | $216,000 | $0.24 |
| October 2018 | $292,320 | $0.32 |
| September 2018 | $1,000,000 | $1.30 |
| August 2018 | $1,000,000 | $1.47 |
| July 2018 | $1,000,000 | $1.43 |
| June 2018 | $927,000 | $1.03 |
| May 2018 | $702,000 | $0.78 |
| April 2018 | $1,000,000 | $1.15 |
| March 2018 | $1,000,000 | $1.64 |
| February 2018 | $1,000,000 | $2.18 |
| January 2018 | $1,000,000 | $2.55 |
| December 2017 | $1,000,000 | $3.10 |
| November 2017 | $1,000,000 | $2.75 |
| October 2017 | $1,000,000 | $6.51 |
| September 2017 | $1,000,000 | $6.51 |
| August 2017 | $1,000,000 | $6.85 |
| July 2017 | $1,000,000 | $6.51 |
| June 2017 | $1,000,000 | $9 |
| May 2017 | $1,000,000 | $6.51 |
| April 2017 | $1,000,000 | $6.51 |
| March 2017 | $1,000,000 | $6.51 |
| February 2017 | $1,000,000 | $6.55 |
| January 2017 | $1,000,000 | $6.51 |
| December 2016 | $1,000,000 | $6.51 |
| November 2016 | $1,000,000 | $6.51 |
| October 2016 | $1,000,000 | $6.51 |
| September 2016 | $1,000,000 | $7 |
| August 2016 | $1,000,000 | $6.51 |
| July 2016 | $1,000,000 | $6.51 |
| June 2016 | $1,000,000 | $6.51 |
| May 2016 | $1,000,000 | $6.51 |
| April 2016 | $1,000,000 | $6.51 |
| March 2016 | $1,000,000 | $7 |
| February 2016 | $1,000,000 | $6.50 |
| January 2016 | $1,000,000 | $6.02 |
| December 2015 | $1,000,000 | $6.60 |
| November 2015 | $1,000,000 | $5.86 |
| October 2015 | $1,000,000 | $5.38 |
| September 2015 | $1,000,000 | $5.43 |
| August 2015 | $1,000,000 | $4.25 |
| July 2015 | $1,000,000 | $3.66 |
| June 2015 | $1,000,000 | $3.30 |
| May 2015 | $1,000,000 | $1.75 |
| April 2015 | $792,391.23 | $0.05 |
| March 2015 | $475,434.83 | $0.03 |
| February 2015 | $633,912.95 | $0.04 |
| January 2015 | $633,912.95 | $0.04 |
| December 2014 | $871,630.68 | $0.06 |
| November 2014 | $950,869.50 | $0.06 |
| October 2014 | $1,000,000 | $0.10 |
| September 2014 | $1,000,000 | $0.10 |
| August 2014 | $1,000,000 | $0.14 |
| July 2014 | $1,000,000 | $0.08 |
| June 2014 | $1,000,000 | $0.10 |
| May 2014 | $1,000,000 | $0.08 |
| April 2014 | $1,000,000 | $0.07 |
| March 2014 | $1,000,000 | $0.08 |
| February 2014 | $1,000,000 | $0.09 |
| January 2014 | $1,000,000 | $0.14 |
| December 2013 | $1,000,000 | $0.07 |
| November 2013 | $412,043.43 | $0.03 |
| October 2013 | $206,021.79 | $0.01 |
| September 2013 | $204,436.89 | $0.01 |
| August 2013 | $191,758.64 | $0.01 |
| July 2013 | $158,478.24 | $0.01 |
| June 2013 | $237,717.42 | $0.02 |
| May 2013 | $237,717.42 | $0.02 |
| April 2013 | $369,254.29 | $0.02 |
| March 2013 | $335,973.93 | $0.02 |
| February 2013 | $332,804.44 | $0.02 |
| January 2013 | $126,782.68 | $0.01 |
| December 2012 | $129,952.18 | $0.01 |
| November 2012 | $57,052.15 | $0 |
| October 2012 | $174,326.01 | $0.01 |
| September 2012 | $158,478.24 | $0.01 |
| August 2012 | $174,326.01 | $0.01 |
| July 2012 | $174,326.01 | $0.01 |
| June 2012 | $396,195.69 | $0.03 |
| May 2012 | $396,195.69 | $0.03 |
| April 2012 | $396,195.69 | $0.03 |
| March 2012 | $263,073.92 | $0.02 |
| February 2012 | $419,967.29 | $0.03 |
| January 2012 | $419,967.29 | $0.03 |
| December 2011 | $412,043.43 | $0.03 |
| November 2011 | $713,152.41 | $0.05 |
| October 2011 | $641,837.13 | $0.04 |
| September 2011 | $459,586.78 | $0.03 |
| August 2011 | $245,641.28 | $0.02 |
| July 2011 | $491,282.72 | $0.03 |
| June 2011 | $459,586.78 | $0.03 |
| May 2011 | $633,912.95 | $0.04 |
| April 2011 | $1,000,000 | $0.08 |
| March 2011 | $515,054.32 | $0.03 |
| February 2011 | $681,456.46 | $0.04 |
| January 2011 | $713,152.41 | $0.05 |
| December 2010 | $713,152.41 | $0.05 |
| November 2010 | $362,915.17 | $0.02 |
| October 2010 | $332,804.44 | $0.02 |
| September 2010 | $340,728.31 | $0.02 |
| August 2010 | $316,956.55 | $0.02 |
| July 2010 | $633,912.95 | $0.04 |
| June 2010 | $481,773.96 | $0.03 |
| May 2010 | $316,956.55 | $0.02 |
| April 2010 | $158,478.24 | $0.01 |
| March 2010 | $158,478.24 | $0.01 |
| February 2010 | $158,478.24 | $0.01 |
| January 2010 | $122,028.27 | $0.01 |
| December 2009 | $316,956.55 | $0.02 |
| November 2009 | $396,195.69 | $0.03 |
| October 2009 | $491,282.72 | $0.03 |
| September 2009 | $538,825.92 | $0.04 |
| August 2009 | $166,402.14 | $0.01 |
| July 2009 | $158,478.24 | $0.01 |
| June 2009 | $55,467.40 | $0 |
| May 2009 | $39,619.55 | $0 |
| April 2009 | $198,097.77 | $0.01 |
| March 2009 | $950,869.50 | $0.06 |
| February 2009 | $1,000,000 | $0.14 |
| January 2009 | $1,000,000 | $0.10 |
| December 2008 | $1,000,000 | $0.10 |
| November 2008 | $1,000,000 | $0.01 |
| October 2008 | $1,000,000 | $0.02 |
| September 2008 | $1,000,000 | $0.02 |
| August 2008 | $1,000,000 | $0.02 |
| July 2008 | $1,000,000 | $0.02 |
| June 2008 | $1,000,000 | $0.02 |
| May 2008 | $1,000,000 | $0.03 |
| April 2008 | $1,000,000 | $0.03 |
| March 2008 | $1,000,000 | $0.04 |
| February 2008 | $1,000,000 | $0.05 |
| January 2008 | $1,000,000 | $0.04 |
| December 2007 | $1,000,000 | $0.04 |
| November 2007 | $1,000,000 | $0.05 |
| October 2007 | $1,000,000 | $0.04 |
| September 2007 | $1,000,000 | $0.05 |
| August 2007 | $1,000,000 | $0.05 |
| July 2007 | $1,000,000 | $0.05 |
| June 2007 | $1,000,000 | $0.05 |
| May 2007 | $1,000,000 | $0.05 |
| April 2007 | $1,000,000 | $0.04 |
| March 2007 | $1,000,000 | $0.03 |
| February 2007 | $1,000,000 | $0.02 |
| January 2007 | $1,000,000 | $0.02 |
| December 2006 | $1,000,000 | $0.02 |
| November 2006 | $1,000,000 | $0.02 |
| October 2006 | $1,000,000 | $0.02 |
| September 2006 | $1,000,000 | $0.02 |
| August 2006 | $1,000,000 | $0.02 |
| July 2006 | $1,000,000 | $0.02 |
| June 2006 | $1,000,000 | $0.02 |
| May 2006 | $1,000,000 | $0.02 |
| April 2006 | $1,000,000 | $0.02 |
| March 2006 | $1,000,000 | $0.02 |
| February 2006 | $1,000,000 | $0.02 |
| January 2006 | $1,000,000 | $0.02 |
| December 2005 | $1,000,000 | $0.04 |
| November 2005 | $1,000,000 | $0.06 |
| October 2005 | $1,000,000 | $0.05 |
| September 2005 | $1,000,000 | $0.06 |
| August 2005 | $1,000,000 | $0.06 |
| July 2005 | $1,000,000 | $0.07 |
| June 2005 | $1,000,000 | $0.06 |
| May 2005 | $1,000,000 | $0.06 |
| April 2005 | $1,000,000 | $0.07 |
| March 2005 | $1,000,000 | $0.09 |
| February 2005 | $1,000,000 | $0.07 |
| January 2005 | $1,000,000 | $0.06 |
| December 2004 | $1,000,000 | $0.07 |
| November 2004 | $1,000,000 | $0.08 |
| October 2004 | $1,000,000 | $0.07 |
| September 2004 | $1,000,000 | $0.08 |
| August 2004 | $1,000,000 | $0.11 |
| July 2004 | $1,000,000 | $0.06 |
| June 2004 | $1,000,000 | $0.09 |
| May 2004 | $1,000,000 | $0.08 |
| April 2004 | $1,000,000 | $0.12 |
| March 2004 | $1,000,000 | $0.12 |
| February 2004 | $1,000,000 | $0.16 |
| January 2004 | $1,000,000 | $0.14 |
| December 2003 | $1,000,000 | $0.11 |
| November 2003 | $1,000,000 | $0.19 |
| October 2003 | $1,000,000 | $0.05 |
| September 2003 | $1,000,000 | $0.04 |
| August 2003 | $1,000,000 | $0.04 |
| July 2003 | $1,000,000 | $0.05 |
| June 2003 | $1,000,000 | $0.07 |
| May 2003 | $1,000,000 | $0.06 |
| April 2003 | $1,000,000 | $0.05 |
| March 2003 | $1,000,000 | $0.06 |
| February 2003 | $1,000,000 | $0.06 |
| January 2003 | $1,000,000 | $0.07 |
| December 2002 | $1,000,000 | $0.07 |
| November 2002 | $1,000,000 | $0.08 |
| October 2002 | $1,000,000 | $0.09 |
| September 2002 | $1,000,000 | $0.09 |
| August 2002 | $1,000,000 | $0.09 |
| July 2002 | $1,000,000 | $0.08 |
| June 2002 | $1,000,000 | $0.11 |
| May 2002 | $1,000,000 | $0.10 |
| April 2002 | $1,000,000 | $0.10 |
| March 2002 | $1,000,000 | $0.12 |
| February 2002 | $1,000,000 | $0.14 |
| January 2002 | $1,000,000 | $0.14 |
| December 2001 | $1,000,000 | $0.12 |
| November 2001 | $1,000,000 | $0.12 |
| October 2001 | $1,000,000 | $0.18 |
| September 2001 | $1,000,000 | $0.17 |
| August 2001 | $1,000,000 | $0.20 |
| July 2001 | $1,000,000 | $0.19 |
| June 2001 | $1,000,000 | $0.25 |
| May 2001 | $1,000,000 | $0.26 |
| April 2001 | $1,000,000 | $0.30 |
| March 2001 | $1,000,000 | $0.29 |
| February 2001 | $1,000,000 | $0.48 |
| January 2001 | $1,000,000 | $0.53 |
| December 2000 | $1,000,000 | $0.24 |
| November 2000 | $1,000,000 | $0.34 |
| October 2000 | $1,000,000 | $0.59 |
| September 2000 | $1,000,000 | $0.59 |
| August 2000 | $1,000,000 | $0.71 |
| July 2000 | $1,000,000 | $0.91 |
| June 2000 | $1,000,000 | $0.71 |
| May 2000 | $1,000,000 | $0.68 |
| April 2000 | $1,000,000 | $0.91 |
| March 2000 | $1,000,000 | $1.49 |
| February 2000 | $1,000,000 | $2.10 |
| January 2000 | $1,000,000 | $1.97 |
| December 1999 | $1,000,000 | $0.96 |
| November 1999 | $1,000,000 | $0.59 |
| October 1999 | $1,000,000 | $0.34 |
| September 1999 | $1,000,000 | $0.34 |
| August 1999 | $1,000,000 | $0.49 |
| July 1999 | $1,000,000 | $0.69 |
| June 1999 | $1,000,000 | $0.21 |
| May 1999 | $1,000,000 | $0.29 |
| April 1999 | $1,000,000 | $0.17 |
| March 1999 | $1,000,000 | $0.11 |
| February 1999 | $1,000,000 | $0.17 |
| January 1999 | $1,000,000 | $0.26 |
| December 1998 | $1,000,000 | $0.10 |
| November 1998 | $1,000,000 | $0.19 |
| October 1998 | $1,000,000 | $0.19 |
| September 1998 | $1,000,000 | $0.19 |
| August 1998 | $1,000,000 | $0.19 |
| July 1998 | $1,000,000 | $0.45 |
| June 1998 | $1,000,000 | $0.74 |
| May 1998 | $1,000,000 | $1 |
| April 1998 | $1,000,000 | $1.04 |
| March 1998 | $1,000,000 | $0.97 |
| February 1998 | $1,000,000 | $1.75 |
| January 1998 | $1,000,000 | $2.33 |
| December 1997 | $1,000,000 | $1.55 |
| November 1997 | $1,000,000 | $2.59 |
| October 1997 | $1,000,000 | $2.36 |
| September 1997 | $1,000,000 | $2.27 |
| August 1997 | $1,000,000 | $1.55 |
| July 1997 | $1,000,000 | $1.16 |
| June 1997 | $1,000,000 | $1.81 |
| May 1997 | $1,000,000 | $1.04 |
| April 1997 | $1,000,000 | $1.23 |
| March 1997 | $1,000,000 | $1.55 |
| February 1997 | $1,000,000 | $1.68 |
| January 1997 | $1,000,000 | $3.04 |
| December 1996 | $1,000,000 | $3.76 |
| November 1996 | $1,000,000 | $3.69 |
| October 1996 | $1,000,000 | $3.17 |
| September 1996 | $1,000,000 | $3.88 |
| August 1996 | $1,000,000 | $4.40 |
| July 1996 | $1,000,000 | $4.27 |
| June 1996 | $1,000,000 | $5.24 |
| May 1996 | $1,000,000 | $5.05 |
| April 1996 | $1,000,000 | $4.92 |
| March 1996 | $1,000,000 | $5.18 |
| February 1996 | $1,000,000 | $4.01 |
| January 1996 | $1,000,000 | $4.66 |
| December 1995 | $1,000,000 | $4.53 |
| November 1995 | $1,000,000 | $4.14 |
| October 1995 | $1,000,000 | $4.53 |
| September 1995 | $1,000,000 | $5.76 |
| August 1995 | $1,000,000 | $4.50 |
ENVB
Price: $1.36
52 week price:
Dividend Yield: 1009610.34%
Earnings Per Share: 1390.68 USD
P/E Ratio: -0.05
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Country: United States
Volume: 3818
Market Capitalization: 931339