loading

Ensysce Biosciences Inc Stock (ENSC) Price History

The historical daily chart and data for Ensysce Biosciences Inc stock (ENSC), show that the latest closing stock price as of August 22, 2025, is $2.05.
  • Ensysce Biosciences Inc all-time high stock price is $1,680.00, occurred on December 23, 2021.
  • The lowest Ensysce Biosciences Inc stock price recorded was $0.1412 on October 15, 2024. Since then, Ensysce Biosciences Inc's stock price has risen over 1,352% to $2.05 now.
  • The 52-week high stock price for ENSC is $14.67, representing a 615.61% increase from the current share price, occurred on November 07, 2024.
  • The 52-week low stock price for ENSC is $1.62, indicating a -20.98% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Ensysce Biosciences Inc (ENSC) stock in the beginning of 2024 was $1,029.60. The stock closed the year at $9.00, a loss of over -99.13% for the year.
The table below shows more information about ENSC historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $2.12 $2.03 $0.085 73,346.0 -0.97%
Aug 21, 2025 $2.09 $2.01 $0.0799 26,627.0 +0.24%
Aug 20, 2025 $2.08 $2.00 $0.08 48,616.0 +1.72%
Aug 19, 2025 $2.12 $2.02 $0.10 70,744.0 -4.69%
Aug 18, 2025 $2.13 $2.04 $0.09 58,938.0 +3.90%
Aug 15, 2025 $2.11 $2.02 $0.0905 112,280.0 -0.49%
Aug 14, 2025 $2.16 $2.06 $0.0973 94,733.0 -4.19%
Aug 13, 2025 $2.15 $2.09 $0.06 186,285.0 +2.87%
Aug 12, 2025 $2.13 $1.99 $0.1402 193,917.0 +0.48%
Aug 11, 2025 $2.16 $2.07 $0.0853 209,119.0 -4.59%
Aug 08, 2025 $2.25 $2.05 $0.20 116,906.0 +4.81%
Aug 07, 2025 $2.16 $2.04 $0.1196 124,959.0 -1.89%
Aug 06, 2025 $2.22 $2.10 $0.12 140,079.0 -4.93%
Aug 05, 2025 $2.28 $2.06 $0.22 228,497.0 +3.72%
Aug 04, 2025 $2.19 $2.00 $0.19 310,324.0 +4.88%
Aug 01, 2025 $2.17 $1.98 $0.1953 432,602.0 -1.91%
Jul 31, 2025 $2.37 $1.95 $0.4199 14,939,879.0 +0.48%
Jul 30, 2025 $2.19 $2.02 $0.167 65,666.0 -5.45%
Jul 29, 2025 $2.29 $2.14 $0.15 51,691.0 -3.93%
Jul 28, 2025 $2.31 $2.21 $0.095 56,979.0 +2.23%
Jul 25, 2025 $2.36 $2.18 $0.1834 98,791.0 +1.82%
Jul 24, 2025 $2.26 $2.19 $0.07 23,183.0 -1.35%

Ensysce Biosciences Inc Stock (ENSC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ensysce Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENSC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ensysce Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ensysce Biosciences Inc Stock (ENSC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $2.28 $1.98 $0.3003 2,501,318.0 -1.91%
Jul, 2025 $2.40 $1.95 $0.45 16,853,762.0 -6.28%
Jun, 2025 $2.57 $1.99 $0.58 4,534,277.0 +0.45%
May, 2025 $3.23 $1.99 $1.24 5,816,327.0 -26.49%
Apr, 2025 $4.85 $1.62 $3.23 98,553,369.0 +17.97%
Mar, 2025 $5.54 $2.54 $3.01 413,537.0 -52.50%
Feb, 2025 $6.83 $4.78 $2.05 417,411.0 -21.57%
Jan, 2025 $9.57 $6.61 $2.96 1,282,032.0 -15.57%

Ensysce Biosciences Inc Stock (ENSC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.96 $5.34 $5.62 3,569,031.5 +16.35%
Nov, 2024 $14.67 $6.31 $8.36 24,298,370.9 -14.25%
Oct, 2024 $12.32 $2.12 $10.21 87,101,317.5 +140.00%
Sep, 2024 $6.00 $3.46 $2.54 391,433.7 -39.24%
Aug, 2024 $12.22 $5.40 $6.82 7,121,946.3 -12.22%
Jul, 2024 $7.80 $5.57 $2.23 121,885.3 -11.15%
Jun, 2024 $9.00 $7.12 $1.88 185,784.3 -11.91%
May, 2024 $11.25 $7.68 $3.57 268,338.5 -2.81%
Apr, 2024 $13.00 $7.95 $5.05 141,166.0 -25.13%
Mar, 2024 $14.25 $10.81 $3.44 241,614.1 -15.25%
Feb, 2024 $23.55 $12.66 $10.89 588,635.7 -42.44%
Jan, 2024 $30.90 $15.31 $15.59 5,358,803.5 +52.83%

Ensysce Biosciences Inc Stock (ENSC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $19.20 $12.75 $6.45 257,425.2 -7.02%
Nov, 2023 $22.35 $11.47 $10.88 366,101.6 +23.77%
Oct, 2023 $27.75 $12.15 $15.60 223,319.3 -33.25%
Sep, 2023 $28.50 $19.27 $9.23 33,884.9 -25.41%
Aug, 2023 $32.25 $27.15 $5.10 61,280.1 -8.64%
Jul, 2023 $39.60 $27.90 $11.70 966,383.7 +12.50%
Jun, 2023 $38.10 $26.25 $11.85 66,966.0 -24.05%
May, 2023 $108.0 $34.20 $73.80 2,178,869.2 -36.80%
Apr, 2023 $89.38 $48.45 $40.93 499,826.5 -22.84%
Mar, 2023 $133.6 $70.20 $63.36 197,379.5 -17.18%
Feb, 2023 $147.6 $82.03 $65.57 99,985.8 -30.14%
Jan, 2023 $275.4 $113.4 $162.0 525,023.1 -6.67%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):