Ensysce Biosciences, Inc. - ENSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	0.64	0.62	0.62	0.77	0.57	278.44M
February 26, 2026	0.41	0.4	0.4	0.41	0.36	1.52M
February 25, 2026	0.4	0.4	0.4	0.41	0.38	1.41M
February 24, 2026	0.37	0.39	0.39	0.39	0.35	442,833
February 23, 2026	0.37	0.37	0.37	0.37	0.35	582,000
February 20, 2026	0.38	0.4	0.4	0.4	0.37	3.72M
February 19, 2026	0.38	0.4	0.4	0.4	0.35	694,708
February 18, 2026	0.4	0.39	0.39	0.4	0.31	2.1M
February 17, 2026	0.44	0.43	0.43	0.7	0.38	30.83M
February 13, 2026	0.4	0.44	0.44	0.45	0.39	418,749
February 12, 2026	0.39	0.41	0.41	0.41	0.37	340,700
February 11, 2026	0.44	0.41	0.41	0.45	0.38	863,595
February 10, 2026	0.46	0.44	0.44	0.48	0.43	1.6M
February 09, 2026	0.46	0.61	0.61	0.66	0.42	8.14M
February 06, 2026	0.48	0.46	0.46	0.49	0.38	264,135
February 05, 2026	0.58	0.46	0.46	0.58	0.42	296,100
February 04, 2026	0.63	0.57	0.57	0.63	0.53	211,129
February 03, 2026	0.7	0.61	0.61	0.7	0.59	213,828
February 02, 2026	0.69	0.71	0.71	0.72	0.69	121,424
January 30, 2026	0.73	0.73	0.73	0.73	0.69	106,197
January 29, 2026	0.79	0.72	0.72	0.79	0.7	170,704
January 28, 2026	0.84	0.79	0.79	0.86	0.77	103,811
January 27, 2026	0.91	0.85	0.85	0.93	0.84	89,451
January 26, 2026	0.91	0.89	0.89	0.92	0.84	65,425
January 23, 2026	0.9	0.86	0.86	0.94	0.84	68,812
January 22, 2026	0.94	0.89	0.89	0.94	0.86	92,001
January 21, 2026	0.92	0.92	0.92	0.94	0.87	137,077
January 20, 2026	0.82	0.94	0.94	0.95	0.76	207,700
January 16, 2026	0.9	0.84	0.84	0.93	0.82	108,100
January 15, 2026	0.95	0.9	0.9	0.95	0.88	76,653
January 14, 2026	0.95	0.93	0.93	0.95	0.9	59,438
January 13, 2026	0.94	0.93	0.93	0.94	0.89	137,788
January 12, 2026	0.97	0.91	0.91	1	0.89	158,407
January 09, 2026	1.11	1.02	1.02	1.12	1	97,169
January 08, 2026	1.1	1.06	1.06	1.12	1.02	131,630
January 07, 2026	1.02	1.07	1.07	1.08	0.98	109,200
January 06, 2026	1.1	1.01	1.01	1.1	0.98	97,693
January 05, 2026	0.95	1.04	1.04	1.08	0.95	150,730
January 02, 2026	0.91	0.94	0.94	0.94	0.89	52,200
December 31, 2025	0.96	0.92	0.92	0.96	0.9	161,136
December 30, 2025	0.98	0.93	0.93	1	0.86	317,200
December 29, 2025	1.07	1.01	1.01	1.09	0.99	205,116
December 26, 2025	1.09	1.1	1.1	1.14	1.08	61,234
December 24, 2025	1.12	1.11	1.11	1.13	1.08	28,700
December 23, 2025	1.13	1.12	1.12	1.15	1.11	82,231
December 22, 2025	1.16	1.18	1.18	1.24	1.15	89,455
December 19, 2025	1.17	1.16	1.16	1.19	1.14	71,781
December 18, 2025	1.12	1.14	1.14	1.21	1.08	109,510
December 17, 2025	1.17	1.13	1.13	1.19	1.11	151,000
December 16, 2025	1.26	1.18	1.18	1.27	1.14	193,322
December 15, 2025	1.42	1.25	1.25	1.42	1.23	267,034
December 12, 2025	1.4	1.42	1.43	1.45	1.35	88,806
December 11, 2025	1.58	1.42	1.42	1.59	1.4	282,940
December 10, 2025	1.5	1.58	1.58	1.6	1.4	655,800
December 09, 2025	1.37	1.42	1.42	1.6	1.26	5.96M
December 08, 2025	1.64	1.6	1.6	1.65	1.55	68,926
December 05, 2025	1.67	1.64	1.64	1.69	1.61	37,900
December 04, 2025	1.62	1.63	1.63	1.67	1.55	29,800
December 03, 2025	1.57	1.59	1.59	1.59	1.46	49,033
December 02, 2025	1.65	1.57	1.57	1.69	1.55	73,956

Ensysce Biosciences, Inc. (ENSC) NASDAQ