Enveric Biosciences, Inc.
ENVBNASDAQHealthcare● Active
$1.75
$-0.05(-2.78%)
Market Cap$1044771
P/E Ratio—
52W High$17.64
52W Low$1.66
Enveric Biosciences, Inc.（ENVB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
envb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$33,660.00
Sep 10, 2021
-100.0% from here
5-Year Low5Y
$1.66
Jun 8, 2026
+5.4% from low
IPO Priceadj.
—
May 4, 2015
+0.0% since IPO
1 Year Ago
$15.60
Jun 9, 2025
-88.8% in 1Y
5 Years Ago
$22,320.00
Jun 9, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ENVB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.90 | $1.90 | $1.66 | $1.75 | $1.75 | 100K | -7.89% |
| Jun 5, 2026 | $1.99 | $2.01 | $1.71 | $1.80 | $1.80 | 182K | -9.55% |
| Jun 4, 2026 | $1.96 | $2.04 | $1.93 | $1.96 | $1.96 | 84K | +0.00% |
| Jun 3, 2026 | $2.22 | $2.25 | $1.96 | $1.98 | $1.98 | 121K | -10.81% |
| Jun 2, 2026 | $2.33 | $2.35 | $2.20 | $2.22 | $2.22 | 98K | -4.72% |
| Jun 1, 2026 | $2.24 | $2.35 | $2.24 | $2.26 | $2.26 | 63K | +0.89% |
| May 29, 2026 | $2.32 | $2.41 | $2.20 | $2.30 | $2.30 | 98K | -0.86% |
| May 28, 2026 | $2.15 | $2.35 | $2.15 | $2.32 | $2.32 | 131K | +7.91% |
| May 27, 2026 | $2.23 | $2.24 | $2.13 | $2.14 | $2.14 | 83K | -4.04% |
| May 26, 2026 | $2.26 | $2.38 | $2.20 | $2.23 | $2.23 | 103K | -1.33% |
| May 22, 2026 | $2.22 | $2.36 | $2.16 | $2.21 | $2.21 | 117K | -0.45% |
| May 21, 2026 | $2.16 | $2.22 | $2.06 | $2.22 | $2.22 | 118K | +2.78% |
| May 20, 2026 | $2.06 | $2.25 | $2.05 | $2.20 | $2.20 | 126K | +6.80% |
| May 19, 2026 | $1.99 | $2.14 | $1.86 | $2.11 | $2.11 | 917K | +6.03% |
| May 18, 2026 | $2.20 | $2.36 | $2.12 | $2.15 | $2.15 | 125K | -2.27% |
| May 15, 2026 | $2.24 | $2.28 | $2.17 | $2.25 | $2.25 | 136K | +0.45% |
| May 14, 2026 | $2.42 | $2.53 | $2.29 | $2.29 | $2.29 | 184K | -5.37% |
| May 13, 2026 | $2.52 | $2.64 | $2.43 | $2.44 | $2.44 | 273K | -3.17% |
| May 12, 2026 | $2.71 | $2.87 | $2.51 | $2.52 | $2.52 | 203K | -7.01% |
| May 11, 2026 | $2.74 | $2.99 | $2.68 | $2.81 | $2.81 | 226K | +2.55% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ENVB
Jan 1 → Dec 31 · 6 years2026-51.5%$3.61 → $1.75
-51.5%
2025-95.3%$77.40 → $3.63
-95.3%
2024-71.8%$228.60 → $64.56
-71.8%
2023-36.6%$369.00 → $234.00
-36.6%
2022-95.8%$8893.80 → $374.40
-95.8%
2021-62.8%$22500.00 → $8370.00
-62.8%
Best Year2023 · -36.6%
Worst Year2022 · -95.8%
Positive Years0 / 6
Avg Annual Return-69.0%
6Y Total Return-100.0%
6Y CAGR~-79.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ENVB?
If you invested $1,000 in ENVB 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-84.9% / yr
Profit$-1,000
Based on Jun 9, 2021 · $22320.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Enveric Biosciences, Inc.（ENVB）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENVB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENVB 历史股价FMP 日线复权 OHLCV