NASDAQ, ENVB End of Day and Historical Stock Data [Enveric Biosciences Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ENVB:

05 Sep 2025

LAST: 0.9100	CHANGE: 0.10	OPEN: 0.9945	HIGH: 1.0585	ASK: 0.0000	VOLUME: 168.1K
LAST: 0.9100	CHG(%): 9.90	PREV: 1.0100	LOW: 0.9088	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.9945	1.0585	0.9088	0.9100	168.1K
04 Sep 25	1.0500	1.0500	1.0000	1.0100	151.7K
03 Sep 25	1.1100	1.1100	1.0200	1.0500	162.6K
02 Sep 25	1.1000	1.1356	1.0600	1.0900	258.8K
29 Aug 25	1.2500	1.2600	1.1300	1.1300	488.2K
28 Aug 25	1.4500	1.4600	1.2000	1.2600	3.7M
27 Aug 25	1.3226	1.4700	1.3226	1.4500	241K
26 Aug 25	1.3500	1.4000	1.3100	1.3292	189.3K
25 Aug 25	1.2100	1.3550	1.1800	1.3200	320.7K
22 Aug 25	1.1800	1.2200	1.1700	1.2200	64.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.04
MA10:	1.18
MA20:	1.15
MA50:	1.22
MA100:	1.25
MA200:	1.17
RSI14:	40.40
WPR14:	-100.00
MTM14:	-0.28
ROC14:	-0.24
ATR:	0.11
Week High:	1.26
Week Low:	0.91
Month High:	1.47
Month Low:	0.91
Year High:	4.83
Year Low:	0.27

RECENT SPLITS

Date	Ratio
29 Jan 2025	1-15
15 Jul 2022	1-50
31 Dec 2020	1-4
25 Nov 2019	1-25

RECENT DIVIDENDS

Date	Amount
23 Apr 2008	$100,000.00