Ensysce Biosciences, Inc. - Common Stock (ENSC)

Last Price0.3890

Change+0.0174 (4.68%)

NASDAQ · Last Trade: May 3rd, 6:59 AM EDT

Historical Prices For Ensysce Biosciences, Inc. - Common Stock (ENSC)

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	0.38	0.39	0.34	0.39	372,556	0.39
4/30/2026	0.36	0.39	0.36	0.37	119,810	0.37
4/29/2026	0.39	0.39	0.36	0.36	253,493	0.36
4/28/2026	0.40	0.40	0.37	0.38	134,071	0.38
4/27/2026	0.40	0.41	0.35	0.38	588,642	0.38
4/24/2026	0.44	0.44	0.41	0.41	261,651	0.41
4/23/2026	0.44	0.44	0.40	0.42	263,519	0.42
4/22/2026	0.45	0.46	0.42	0.43	239,550	0.43
4/21/2026	0.49	0.49	0.44	0.45	297,390	0.45
4/20/2026	0.51	0.51	0.47	0.48	210,053	0.48
4/17/2026	0.51	0.54	0.49	0.50	274,938	0.50
4/16/2026	0.54	0.54	0.48	0.51	208,598	0.51
4/15/2026	0.52	0.54	0.50	0.54	110,389	0.54
4/14/2026	0.54	0.56	0.50	0.52	205,160	0.52
4/13/2026	0.47	0.60	0.45	0.55	636,876	0.55
4/10/2026	0.49	0.50	0.46	0.46	183,424	0.46
4/09/2026	0.50	0.51	0.46	0.48	262,393	0.48
4/08/2026	0.56	0.57	0.49	0.49	297,644	0.49
4/07/2026	0.55	0.60	0.53	0.58	410,568	0.58
4/06/2026	0.58	0.58	0.53	0.56	252,717	0.56
4/02/2026	0.54	0.61	0.52	0.61	233,341	0.61
4/01/2026	0.53	0.57	0.53	0.55	214,252	0.55
3/31/2026	0.50	0.56	0.49	0.54	421,043	0.54
3/30/2026	0.54	0.54	0.50	0.51	195,324	0.51
3/27/2026	0.54	0.56	0.48	0.53	361,948	0.53
3/26/2026	0.54	0.55	0.52	0.55	173,040	0.55
3/25/2026	0.55	0.58	0.54	0.56	170,170	0.56
3/24/2026	0.57	0.57	0.53	0.55	171,385	0.55
3/23/2026	0.57	0.59	0.52	0.59	425,933	0.59
3/20/2026	0.56	0.60	0.53	0.58	586,389	0.58
3/19/2026	0.59	0.61	0.52	0.57	1,364,041	0.57
3/18/2026	0.47	0.65	0.45	0.63	7,718,028	0.63
3/17/2026	0.43	0.48	0.43	0.47	302,954	0.47
3/16/2026	0.42	0.44	0.40	0.43	333,406	0.43
3/13/2026	0.45	0.46	0.41	0.41	289,658	0.41
3/12/2026	0.45	0.46	0.42	0.43	340,794	0.43
3/11/2026	0.49	0.50	0.43	0.46	661,842	0.46
3/10/2026	0.52	0.53	0.49	0.49	542,459	0.49
3/09/2026	0.53	0.55	0.51	0.54	384,489	0.54
3/06/2026	0.51	0.55	0.49	0.55	709,455	0.55
3/05/2026	0.50	0.75	0.50	0.54	8,872,208	0.54
3/04/2026	0.49	0.51	0.47	0.50	1,009,723	0.50
3/03/2026	0.58	0.58	0.49	0.51	1,951,511	0.51
3/02/2026	0.50	0.60	0.43	0.60	6,959,182	0.60
2/27/2026	0.64	0.77	0.57	0.62	282,472,375	0.62
2/26/2026	0.41	0.41	0.35	0.40	1,066,213	0.40
2/25/2026	0.40	0.41	0.38	0.40	1,389,718	0.40
2/24/2026	0.37	0.39	0.35	0.39	430,730	0.39
2/23/2026	0.37	0.37	0.35	0.37	576,585	0.37
2/20/2026	0.38	0.40	0.36	0.40	3,719,311	0.40
2/19/2026	0.38	0.40	0.35	0.40	674,648	0.40
2/18/2026	0.40	0.40	0.31	0.39	2,085,457	0.39
2/17/2026	0.44	0.44	0.38	0.43	30,755,381	0.43
2/13/2026	0.40	0.45	0.39	0.43	418,749	0.43
2/12/2026	0.39	0.41	0.37	0.41	339,287	0.41
2/11/2026	0.44	0.45	0.38	0.41	863,213	0.41
2/10/2026	0.46	0.48	0.43	0.44	1,563,715	0.44
2/09/2026	0.46	0.66	0.42	0.61	7,723,497	0.61
2/06/2026	0.48	0.49	0.38	0.46	264,135	0.46
2/05/2026	0.58	0.58	0.42	0.46	293,466	0.46
2/04/2026	0.63	0.63	0.53	0.57	211,114	0.57
2/03/2026	0.70	0.70	0.58	0.61	215,907	0.61