Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENVB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 0.94 | -0.0098 | -1.03% | 0.92 | 0.955 | 0.915 | 161,389 |
| Apr 29 2024 | 0.9498 | 0.0548 | 6.12% | 0.905 | 0.9498 | 0.905 | 55,915 |
| Apr 26 2024 | 0.895 | -0.005 | -0.56% | 0.93 | 0.9448 | 0.892 | 58,269 |
| Apr 25 2024 | 0.90 | -0.034 | -3.64% | 0.94 | 0.9583 | 0.88 | 88,601 |
| Apr 24 2024 | 0.934 | 0.0366 | 4.08% | 0.881 | 0.98 | 0.881 | 184,679 |
| Apr 23 2024 | 0.8974 | 0.0364 | 4.23% | 0.8752 | 0.899 | 0.8558 | 71,422 |
| Apr 22 2024 | 0.861 | -0.0196 | -2.23% | 0.871 | 0.89 | 0.8558 | 108,873 |
| Apr 19 2024 | 0.8806 | -0.0574 | -6.12% | 0.92 | 0.95 | 0.88 | 131,604 |
| Apr 18 2024 | 0.938 | 0.056 | 6.35% | 0.94 | 0.9594 | 0.898 | 89,335 |
| Apr 17 2024 | 0.882 | -0.029 | -3.18% | 0.925 | 0.96 | 0.882 | 82,051 |
| Apr 16 2024 | 0.911 | -0.0105 | -1.14% | 0.9166 | 0.94575 | 0.89 | 114,611 |
| Apr 15 2024 | 0.9215 | -0.0885 | -8.76% | 1.02 | 1.0281 | 0.91 | 166,956 |
| Apr 12 2024 | 1.01 | 0.10 | 10.95% | 0.95 | 1.03 | 0.9201 | 384,607 |
| Apr 11 2024 | 0.9103 | -0.0179 | -1.93% | 0.91 | 0.95 | 0.9016 | 65,441 |
| Apr 10 2024 | 0.9282 | -0.013 | -1.38% | 0.9526 | 0.9526 | 0.89 | 47,906 |
| Apr 09 2024 | 0.9412 | 0.0211 | 2.29% | 0.9099 | 0.9858 | 0.895 | 112,773 |
| Apr 08 2024 | 0.9201 | -0.0099 | -1.06% | 0.96 | 0.96 | 0.9102 | 87,380 |
| Apr 05 2024 | 0.93 | -0.021 | -2.21% | 0.99 | 0.99 | 0.89 | 90,317 |
| Apr 04 2024 | 0.951 | -0.059 | -5.84% | 0.96 | 0.9999 | 0.9501 | 154,252 |
| Apr 03 2024 | 1.01 | -0.13 | -11.40% | 0.9887 | 1.05 | 0.894999 | 618,373 |
| Apr 02 2024 | 1.14 | 0.25 | 28.09% | 0.887 | 1.19 | 0.83 | 1,666,079 |
| Apr 01 2024 | 0.89 | -0.11 | -11.00% | 0.9243 | 0.999 | 0.88 | 454,428 |
| Mar 28 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.04 | 1.00 | 266,692 |
| Mar 27 2024 | 1.02 | -0.04 | -3.77% | 1.04 | 1.05 | 1.00 | 385,312 |
| Mar 26 2024 | 1.06 | 0.01 | 0.95% | 1.04 | 1.08 | 1.02 | 306,067 |
| Mar 25 2024 | 1.05 | -0.08 | -7.08% | 1.16 | 1.16 | 1.03 | 443,641 |
| Mar 22 2024 | 1.13 | -0.06 | -4.64% | 1.17 | 1.1999 | 1.11 | 294,045 |
| Mar 21 2024 | 1.185 | 0.02 | 1.28% | 1.14 | 1.23 | 1.10 | 833,356 |
| Mar 20 2024 | 1.17 | -0.02 | -1.68% | 1.16 | 1.27 | 1.08 | 2,444,364 |
| Mar 19 2024 | 1.19 | 0.09 | 8.18% | 1.70 | 1.87 | 1.11 | 51,741,814 |
| Mar 18 2024 | 1.10 | 0.02 | 1.85% | 1.09 | 1.12 | 1.06 | 139,808 |
| Mar 15 2024 | 1.08 | -0.02 | -1.82% | 1.14 | 1.15 | 1.08 | 124,916 |
| Mar 14 2024 | 1.10 | -0.06 | -5.17% | 1.09 | 1.11 | 1.05 | 213,330 |
| Mar 13 2024 | 1.16 | -0.04 | -3.33% | 1.20 | 1.225 | 1.01 | 294,268 |
| Mar 12 2024 | 1.20 | -0.12 | -9.09% | 1.32 | 1.3726 | 1.14 | 636,219 |
| Mar 11 2024 | 1.32 | -0.09 | -6.38% | 1.42 | 1.51 | 1.28 | 293,843 |
| Mar 08 2024 | 1.41 | -0.11 | -7.24% | 1.48 | 1.5604 | 1.40 | 270,802 |
| Mar 07 2024 | 1.52 | 0.14 | 10.14% | 1.28 | 1.63 | 1.28 | 603,244 |
| Mar 06 2024 | 1.38 | -0.03 | -2.13% | 1.45 | 1.45 | 1.25 | 554,389 |
| Mar 05 2024 | 1.41 | -0.14 | -9.03% | 1.53 | 1.5496 | 1.3998 | 659,241 |
| Mar 04 2024 | 1.55 | -0.11 | -6.63% | 1.52 | 1.60 | 1.40 | 1,396,791 |
| Mar 01 2024 | 1.66 | 0.21 | 14.48% | 1.66 | 1.90 | 1.4517 | 13,725,551 |
| Feb 29 2024 | 1.45 | 0.62 | 74.49% | 1.97 | 2.92 | 1.32 | 176,630,211 |
| Feb 28 2024 | 0.831 | -0.009 | -1.07% | 0.835 | 0.8959 | 0.827 | 80,346 |
| Feb 27 2024 | 0.84 | -0.0114 | -1.34% | 0.87 | 0.95 | 0.81 | 274,132 |
| Feb 26 2024 | 0.8514 | -0.1286 | -13.12% | 0.91 | 0.9501 | 0.84 | 484,348 |
| Feb 23 2024 | 0.98 | 0.13 | 15.29% | 0.99 | 1.27 | 0.93 | 13,235,575 |
| Feb 22 2024 | 0.85 | -0.007 | -0.82% | 0.87 | 0.89 | 0.8399 | 27,227 |
| Feb 21 2024 | 0.857 | -0.0089 | -1.03% | 0.89 | 0.91 | 0.83 | 103,286 |
| Feb 20 2024 | 0.8659 | 0.0349 | 4.20% | 0.84 | 0.8879 | 0.8021 | 63,381 |
| Feb 16 2024 | 0.831 | -0.0089 | -1.06% | 0.8351 | 0.8351 | 0.802217 | 7,307 |
| Feb 15 2024 | 0.8399 | 0.015 | 1.82% | 0.8051 | 0.84 | 0.8051 | 26,418 |
| Feb 14 2024 | 0.8249 | 0.0099 | 1.21% | 0.7991 | 0.825 | 0.7829 | 14,908 |
| Feb 13 2024 | 0.815 | 0.006 | 0.74% | 0.8134 | 0.822 | 0.7802 | 18,480 |
| Feb 12 2024 | 0.809 | 0.0387 | 5.02% | 0.77 | 0.84 | 0.77 | 98,288 |
| Feb 09 2024 | 0.7703 | -0.0414 | -5.10% | 0.8419 | 0.8499 | 0.7703 | 33,009 |
| Feb 08 2024 | 0.8117 | -0.0056 | -0.69% | 0.7928 | 0.8299 | 0.7703 | 34,523 |
| Feb 07 2024 | 0.8173 | -0.0285 | -3.37% | 0.8073 | 0.829853 | 0.755 | 141,146 |
| Feb 06 2024 | 0.8458 | -0.0144 | -1.67% | 0.8549 | 1.14 | 0.793601 | 1,236,203 |
| Feb 05 2024 | 0.8602 | -0.0073 | -0.84% | 0.865 | 0.865 | 0.8001 | 16,802 |
| Feb 02 2024 | 0.8675 | -0.0359 | -3.97% | 0.8605 | 0.899899 | 0.7531 | 89,137 |
| Feb 01 2024 | 0.9034 | 0.1614 | 21.75% | 0.7197 | 0.96 | 0.649 | 486,127 |
