Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	0.4479	0.4644	0.4228	0.4332	239,550	-0.02(-4.12%)
Apr 21, 2026	0.4901	0.4901	0.4438	0.4518	297,390	-0.03(-6.69%)
Apr 20, 2026	0.5075	0.5101	0.4745	0.4842	210,053	-0.02(-3.16%)
Apr 17, 2026	0.5110	0.5390	0.4940	0.5000	274,938	-0.01(-1.96%)
Apr 16, 2026	0.5447	0.5447	0.4801	0.5100	208,598	-0.03(-4.69%)
Apr 15, 2026	0.5174	0.5390	0.5001	0.5351	110,389	+0.02(+2.90%)
Apr 14, 2026	0.5432	0.5600	0.5033	0.5200	205,160	-0.03(-5.66%)
Apr 13, 2026	0.4710	0.6000	0.4546	0.5512	636,876	+0.09(+18.67%)
Apr 10, 2026	0.4900	0.4999	0.4645	0.4645	183,424	-0.02(-4.03%)
Apr 09, 2026	0.5020	0.5064	0.4609	0.4840	262,393	-0.01(-2.22%)
Apr 08, 2026	0.5609	0.5740	0.4911	0.4950	297,644	-0.08(-14.08%)
Apr 07, 2026	0.5512	0.6000	0.5315	0.5761	410,568	+0.02(+3.04%)
Apr 06, 2026	0.5804	0.5826	0.5344	0.5591	252,717	-0.05(-8.28%)
Apr 02, 2026	0.5367	0.6100	0.5201	0.6096	233,341	+0.06(+11.44%)
Apr 01, 2026	0.5310	0.5700	0.5305	0.5470	214,252	+0.01(+1.58%)
Mar 31, 2026	0.5037	0.5578	0.4890	0.5385	421,043	+0.02(+4.77%)
Mar 30, 2026	0.5410	0.5410	0.5002	0.5140	195,324	-0.01(-2.56%)
Mar 27, 2026	0.5361	0.5623	0.4805	0.5275	361,948	-0.02(-3.56%)
Mar 26, 2026	0.5400	0.5474	0.5163	0.5470	173,040	-0.01(-1.94%)
Mar 25, 2026	0.5500	0.5778	0.5401	0.5578	170,170	+0.01(+1.05%)
Mar 24, 2026	0.5676	0.5676	0.5312	0.5520	171,385	-0.03(-5.67%)
Mar 23, 2026	0.5700	0.5860	0.5226	0.5852	425,933	+0.00(+0.19%)
Mar 20, 2026	0.5610	0.6000	0.5276	0.5841	586,389	+0.01(+1.58%)
Mar 19, 2026	0.5900	0.6099	0.5150	0.5750	1,364,041	-0.06(-8.92%)
Mar 18, 2026	0.4750	0.6500	0.4500	0.6313	7,718,028	+0.16(+32.91%)
Mar 17, 2026	0.4300	0.4838	0.4300	0.4750	302,954	+0.05(+10.57%)
Mar 16, 2026	0.4200	0.4395	0.3962	0.4296	333,406	+0.02(+5.55%)
Mar 13, 2026	0.4469	0.4598	0.4070	0.4070	289,658	-0.03(-6.22%)
Mar 12, 2026	0.4533	0.4583	0.4239	0.4340	340,794	-0.02(-5.30%)
Mar 11, 2026	0.4943	0.5038	0.4340	0.4583	661,842	-0.04(-7.28%)
Mar 10, 2026	0.5150	0.5276	0.4895	0.4943	542,459	-0.04(-8.12%)
Mar 09, 2026	0.5300	0.5471	0.5105	0.5380	384,489	-0.01(-1.66%)
Mar 06, 2026	0.5125	0.5496	0.4900	0.5471	709,455	+0.01(+1.52%)
Mar 05, 2026	0.5049	0.7500	0.4983	0.5389	8,872,208	+0.03(+6.73%)
Mar 04, 2026	0.4934	0.5085	0.4651	0.5049	1,009,723	-0.01(-1.00%)
Mar 03, 2026	0.5800	0.5825	0.4866	0.5100	1,951,511	-0.09(-15.00%)
Mar 02, 2026	0.4961	0.6010	0.4310	0.6000	6,959,182	-0.02(-3.72%)
Feb 27, 2026	0.6398	0.7700	0.5652	0.6232	282,472,384	+0.23(+57.77%)
Feb 26, 2026	0.4070	0.4070	0.3550	0.3950	1,066,213	-0.00(-0.38%)
Feb 25, 2026	0.4012	0.4100	0.3751	0.3965	1,389,718	+0.00(+1.10%)
Feb 24, 2026	0.3694	0.3922	0.3500	0.3922	430,730	+0.02(+5.66%)
Feb 23, 2026	0.3690	0.3732	0.3530	0.3712	576,585	-0.03(-6.62%)
Feb 20, 2026	0.3795	0.3975	0.3650	0.3975	3,719,311	-0.00(-0.75%)
Feb 19, 2026	0.3825	0.4005	0.3511	0.4005	674,648	+0.01(+2.85%)
Feb 18, 2026	0.4000	0.4000	0.3144	0.3894	2,085,457	-0.04(-10.28%)
Feb 17, 2026	0.4427	0.6986	0.3755	0.4340	30,755,380	-0.00(-0.23%)
Feb 13, 2026	0.4000	0.4490	0.3894	0.4350	418,749	+0.02(+5.33%)
Feb 12, 2026	0.3882	0.4130	0.3688	0.4130	339,287	+0.00(+0.98%)
Feb 11, 2026	0.4400	0.4494	0.3800	0.4090	863,213	-0.03(-7.24%)
Feb 10, 2026	0.4619	0.4780	0.4300	0.4409	1,563,715	-0.17(-27.48%)
Feb 09, 2026	0.4600	0.6600	0.4200	0.6080	7,723,497	+0.15(+31.77%)
Feb 06, 2026	0.4800	0.4880	0.3780	0.4614	264,135	+0.00(+0.52%)
Feb 05, 2026	0.5778	0.5778	0.4200	0.4590	293,466	-0.11(-19.35%)
Feb 04, 2026	0.6300	0.6300	0.5300	0.5691	211,114	-0.04(-6.66%)
Feb 03, 2026	0.7000	0.7000	0.5850	0.6097	215,907	-0.10(-14.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Ensysce Biosciences, Inc. - Common Stock (NQ:ENSC)

Historical Prices