Ensysce Biosciences, Inc. - Common Stock (ENSC)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.19	2.19	2.03	2.11	98,532	2.11
10/22/2025	2.33	2.33	2.04	2.10	150,365	2.10
10/21/2025	2.55	2.56	2.20	2.32	127,680	2.32
10/20/2025	2.40	2.66	2.35	2.55	204,268	2.55
10/17/2025	2.50	2.57	2.34	2.38	71,827	2.38
10/16/2025	2.48	2.75	2.48	2.57	247,749	2.57
10/15/2025	2.47	2.49	2.39	2.47	68,849	2.47
10/14/2025	2.28	2.50	2.25	2.47	86,318	2.47
10/13/2025	2.25	2.43	2.18	2.32	316,936	2.32
10/10/2025	2.30	2.35	2.24	2.25	104,505	2.25
10/09/2025	2.43	2.58	2.26	2.33	199,634	2.33
10/08/2025	2.48	2.63	2.35	2.46	874,100	2.46
10/07/2025	2.50	2.50	2.36	2.42	64,246	2.42
10/06/2025	2.61	2.64	2.35	2.43	265,122	2.43
10/03/2025	2.39	2.55	2.39	2.54	80,616	2.54
10/02/2025	2.44	2.49	2.38	2.45	107,129	2.45
10/01/2025	2.32	2.47	2.30	2.43	110,958	2.43
9/30/2025	2.37	2.43	2.22	2.37	183,078	2.37
9/29/2025	2.24	2.52	2.24	2.34	448,028	2.34
9/26/2025	2.20	2.30	2.16	2.24	93,745	2.24
9/25/2025	2.26	2.28	2.17	2.26	71,730	2.26
9/24/2025	2.11	2.25	2.11	2.23	49,482	2.23
9/23/2025	2.14	2.29	2.13	2.13	64,662	2.13
9/22/2025	2.14	2.30	2.12	2.19	189,666	2.19
9/19/2025	2.11	2.14	2.08	2.13	74,463	2.13
9/18/2025	2.11	2.14	2.08	2.10	35,511	2.10
9/17/2025	2.07	2.14	2.07	2.10	41,137	2.10
9/16/2025	2.07	2.14	2.03	2.11	60,080	2.11
9/15/2025	2.12	2.12	2.03	2.07	98,108	2.07
9/12/2025	2.12	2.13	2.07	2.11	37,956	2.11
9/11/2025	2.16	2.17	2.05	2.13	46,418	2.13
9/10/2025	2.14	2.19	2.02	2.14	60,185	2.14
9/09/2025	2.12	2.16	2.07	2.12	58,868	2.12
9/08/2025	2.13	2.14	2.02	2.10	115,632	2.10
9/05/2025	2.15	2.18	2.09	2.13	30,125	2.13
9/04/2025	2.20	2.21	2.10	2.15	64,617	2.15
9/03/2025	2.09	2.20	2.08	2.17	75,573	2.17
9/02/2025	2.05	2.12	2.03	2.08	44,650	2.08
8/29/2025	2.08	2.11	2.04	2.09	25,416	2.09
8/28/2025	2.09	2.13	2.05	2.10	50,691	2.10
8/27/2025	2.06	2.13	2.05	2.08	50,713	2.08
8/26/2025	2.07	2.10	2.05	2.06	40,266	2.06
8/25/2025	2.05	2.12	2.05	2.05	67,296	2.05
8/22/2025	2.07	2.12	2.03	2.05	74,452	2.05
8/21/2025	2.03	2.09	2.01	2.07	27,029	2.07
8/20/2025	2.03	2.08	2.00	2.06	48,947	2.06
8/19/2025	2.10	2.12	2.02	2.03	71,668	2.03
8/18/2025	2.06	2.13	2.04	2.13	60,352	2.13
8/15/2025	2.10	2.11	2.02	2.05	112,418	2.05
8/14/2025	2.12	2.16	2.06	2.06	99,916	2.06
8/13/2025	2.09	2.15	2.09	2.15	208,651	2.15
8/12/2025	2.01	2.13	1.99	2.09	197,008	2.09
8/11/2025	2.14	2.16	2.07	2.08	218,019	2.08
8/08/2025	2.10	2.25	2.05	2.18	118,055	2.18
8/07/2025	2.10	2.16	2.04	2.08	126,515	2.08
8/06/2025	2.22	2.22	2.10	2.12	141,139	2.12
8/05/2025	2.13	2.28	2.06	2.23	229,405	2.23
8/04/2025	2.01	2.19	2.00	2.15	315,785	2.15
8/01/2025	2.06	2.17	1.98	2.05	438,215	2.05
7/31/2025	2.30	2.37	1.95	2.09	14,982,184	2.09
7/30/2025	2.15	2.19	2.02	2.08	66,335	2.08
7/29/2025	2.29	2.29	2.14	2.20	51,692	2.20
7/28/2025	2.24	2.31	2.21	2.29	57,310	2.29
7/25/2025	2.20	2.36	2.18	2.24	101,308	2.24
7/24/2025	2.25	2.26	2.19	2.20	23,183	2.20