Ensysce Biosciences, Inc. (ENSC) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
ENSC Historical Performance
Short-Term Returns
ENSC Stock Price Trajectory (2018–2026)
As of May 8, 2026, Ensysce Biosciences, Inc. (ENSC) trades at $0.35, representing a -83.2% return over the past year. The stock has delivered a -100.0% total return over five years (-90.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $86,364.00 on February 1, 2021. From this peak, ENSC has corrected -100.0%, currently trading 74% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers COLL (+38.6% 1Y), PCRX (-7.1% 1Y), and AVDL (+130.5% 1Y), ENSC has underperformed the peer group average. Compare ENSC vs COLL →
ENSC Historical Price Data (2025–2026)
Showing 30 of 2,051 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 0.38 | 0.38 | 0.35 | 0.35 | 216K | -5.35% |
| 2026-05-07 | 0.40 | 0.40 | 0.37 | 0.37 | 224K | -5.13% |
| 2026-05-06 | 0.40 | 0.43 | 0.39 | 0.39 | 105K | -2.50% |
| 2026-05-05 | 0.42 | 0.44 | 0.40 | 0.40 | 159K | -4.08% |
| 2026-05-04 | 0.39 | 0.43 | 0.38 | 0.42 | 311K | +7.20% |
| 2026-05-01 | 0.38 | 0.39 | 0.34 | 0.39 | 370K | +4.68% |
| 2026-04-30 | 0.37 | 0.39 | 0.36 | 0.37 | 112K | +2.85% |
| 2026-04-29 | 0.37 | 0.39 | 0.36 | 0.36 | 247K | -5.64% |
| 2026-04-28 | 0.40 | 0.40 | 0.38 | 0.38 | 134K | +0.08% |
| 2026-04-27 | 0.40 | 0.41 | 0.36 | 0.38 | 569K | -7.63% |
| 2026-04-24 | 0.44 | 0.44 | 0.41 | 0.41 | 261K | -2.31% |
| 2026-04-23 | 0.44 | 0.44 | 0.40 | 0.42 | 261K | -2.12% |
| 2026-04-22 | 0.45 | 0.46 | 0.42 | 0.43 | 224K | -4.12% |
| 2026-04-21 | 0.49 | 0.49 | 0.44 | 0.45 | 287K | -6.69% |
| 2026-04-20 | 0.48 | 0.51 | 0.47 | 0.48 | 206K | -3.16% |
| 2026-04-17 | 0.51 | 0.54 | 0.49 | 0.50 | 274K | -4.07% |
| 2026-04-16 | 0.54 | 0.54 | 0.48 | 0.52 | 205K | -2.60% |
| 2026-04-15 | 0.53 | 0.54 | 0.50 | 0.54 | 98K | +2.90% |
| 2026-04-14 | 0.53 | 0.53 | 0.51 | 0.52 | 201K | -5.66% |
| 2026-04-13 | 0.47 | 0.60 | 0.45 | 0.55 | 520K | +18.67% |
| 2026-04-10 | 0.48 | 0.50 | 0.46 | 0.46 | 180K | -1.53% |
| 2026-04-09 | 0.50 | 0.50 | 0.46 | 0.47 | 240K | -4.71% |
| 2026-04-08 | 0.56 | 0.57 | 0.49 | 0.49 | 289K | -14.08% |
| 2026-04-07 | 0.56 | 0.60 | 0.53 | 0.58 | 406K | +3.04% |
| 2026-04-06 | 0.58 | 0.58 | 0.55 | 0.56 | 230K | -6.99% |
| 2026-04-02 | 0.54 | 0.61 | 0.52 | 0.60 | 194K | +9.89% |
| 2026-04-01 | 0.53 | 0.57 | 0.53 | 0.55 | 214K | +1.58% |
| 2026-03-31 | 0.50 | 0.56 | 0.49 | 0.54 | 411K | +4.77% |
| 2026-03-30 | 0.54 | 0.54 | 0.51 | 0.51 | 171K | -2.56% |
| 2026-03-27 | 0.54 | 0.56 | 0.48 | 0.53 | 351K | -3.56% |
See ENSC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ENSC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ENSC vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonENSC — Frequently Asked Questions
Quick answers to the most common questions about buying ENSC stock.
How has ENSC stock performed recently?
ENSC declined -83.2% over the past year, below its 5-year annualized CAGR of -90.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ENSC's all-time high price?
Ensysce Biosciences, Inc. reached $86364.00 on 2021-02-01. The 52-week high is $2.75. Current 1-year return of -83.2% places the stock further from historical peaks.
Where can I download ENSC historical price data?
This page provides ENSC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.