Enveric Biosciences, Inc. (ENVB) Stock Price History
Historical prices from 2005 to 2026
Loading 10-year price history...
ENVB Historical Performance
Short-Term Returns
ENVB Stock Price Trajectory (2005–2026)
As of May 8, 2026, Enveric Biosciences, Inc. (ENVB) trades at $3.17, representing a -78.2% return over the past year. The stock has delivered a -100.0% total return over five years (-82.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on October 23, 2018. From this peak, ENVB has corrected -100.0%, currently trading 50% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CMPS (+151.1% 1Y), MNMD (+214.0% 1Y), and ATAI (+188.5% 1Y), ENVB has underperformed the peer group average. Compare ENVB vs CMPS →
ENVB Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3.22 | 3.36 | 3.10 | 3.17 | 366K | -0.31% |
| 2026-05-06 | 3.45 | 3.45 | 3.06 | 3.18 | 442K | -8.62% |
| 2026-05-05 | 3.49 | 4.12 | 3.40 | 3.48 | 1.39M | +2.05% |
| 2026-05-04 | 3.79 | 3.80 | 3.37 | 3.41 | 402K | -14.54% |
| 2026-05-01 | 3.74 | 4.60 | 3.70 | 3.99 | 598K | +1.01% |
| 2026-04-30 | 3.33 | 4.13 | 3.20 | 3.95 | 2.95M | -23.45% |
| 2026-04-29 | 5.66 | 5.73 | 4.99 | 5.16 | 593K | -3.01% |
| 2026-04-28 | 5.27 | 5.79 | 4.91 | 5.32 | 1.26M | +4.31% |
| 2026-04-27 | 4.79 | 6.50 | 4.79 | 5.10 | 4.90M | +1.19% |
| 2026-04-24 | 4.07 | 7.88 | 4.04 | 5.04 | 41.64M | +25.37% |
| 2026-04-23 | 3.60 | 4.45 | 3.60 | 4.02 | 2.07M | +11.67% |
| 2026-04-22 | 3.30 | 3.88 | 3.25 | 3.60 | 1.94M | +6.82% |
| 2026-04-21 | 3.43 | 3.56 | 2.99 | 3.37 | 4.47M | -7.67% |
| 2026-04-20 | 4.20 | 5.43 | 3.50 | 3.65 | 157.34M | +100.55% |
| 2026-04-17 | 1.93 | 1.96 | 1.71 | 1.82 | 1.14M | -22.55% |
| 2026-04-16 | 1.99 | 3.08 | 1.96 | 2.35 | 10.93M | +15.76% |
| 2026-04-15 | 1.97 | 2.03 | 1.95 | 2.03 | 36K | +4.10% |
| 2026-04-14 | 2.03 | 2.03 | 1.95 | 1.95 | 21K | -1.02% |
| 2026-04-13 | 2.01 | 2.01 | 1.96 | 1.97 | 11K | +0.36% |
| 2026-04-10 | 2.01 | 2.05 | 1.96 | 1.96 | 20K | -3.77% |
| 2026-04-09 | 1.96 | 2.09 | 1.96 | 2.04 | 11K | +4.08% |
| 2026-04-08 | 2.00 | 2.00 | 1.96 | 1.96 | 17K | +0.51% |
| 2026-04-07 | 1.96 | 2.01 | 1.88 | 1.95 | 10K | -2.01% |
| 2026-04-06 | 2.05 | 2.05 | 1.98 | 1.99 | 21K | -1.97% |
| 2026-04-02 | 2.02 | 2.10 | 1.95 | 2.03 | 46K | -5.14% |
| 2026-04-01 | 1.95 | 2.20 | 1.95 | 2.14 | 74K | +7.00% |
| 2026-03-31 | 1.89 | 2.04 | 1.81 | 2.00 | 70K | +11.73% |
| 2026-03-30 | 1.81 | 1.83 | 1.75 | 1.79 | 29K | -4.79% |
| 2026-03-27 | 1.86 | 1.90 | 1.84 | 1.88 | 26K | +1.08% |
| 2026-03-26 | 1.95 | 1.95 | 1.86 | 1.86 | 16K | -5.58% |
See ENVB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ENVB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ENVB vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonENVB — Frequently Asked Questions
Quick answers to the most common questions about buying ENVB stock.
How has ENVB stock performed recently?
ENVB declined -78.2% over the past year, below its 5-year annualized CAGR of -82.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ENVB's all-time high price?
Enveric Biosciences, Inc. reached $999999.00 on 2018-10-23. The 52-week high is $17.88. Current 1-year return of -78.2% places the stock further from historical peaks.
Where can I download ENVB historical price data?
This page provides ENVB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.