stockNASDAQ: ENSC • 28 Days Updates
Ensysce Biosciences Inc. (ENSC)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:ir.ensysce.com
Price & Performance Trajectory
Ensysce Biosciences Inc.NASDAQ: ENSC
Latest Close
$0.46
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesENSC session performance
✓ Latest Close USD
$0.46
Latest session close
$-0.06vs period start
Period Return % % GAIN
-11.24%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.53 / $0.39
Period range envelope
$0.14channel spread
Total Volume SHARES
8.52M
Period turnover
Avg: 426.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $0.46 | +6.66% | $0.47 | $0.40 | 1.23M |
| Oct 07, 2026 | $0.43 | -0.09% | $0.44 | $0.42 | 194.8K |
| Oct 06, 2026 | $0.43 | +2.58% | $0.44 | $0.41 | 537.0K |
| Oct 05, 2026 | $0.42 | +6.08% | $0.44 | $0.39 | 590.8K |
| Oct 02, 2026 | $0.40 | -1.20% | $0.43 | $0.39 | 173.1K |
| Sep 30, 2026 | $0.42 | -0.29% | $0.43 | $0.41 | 348.4K |
| Sep 29, 2026 | $0.42 | +3.99% | $0.43 | $0.40 | 167.7K |
| Sep 28, 2026 | $0.40 | -2.67% | $0.42 | $0.40 | 210.3K |
| Sep 25, 2026 | $0.41 | +3.00% | $0.42 | $0.40 | 141.8K |
| Sep 24, 2026 | $0.40 | -3.61% | $0.43 | $0.40 | 319.6K |
| Sep 23, 2026 | $0.42 | -3.26% | $0.44 | $0.41 | 363.0K |
| Sep 22, 2026 | $0.43 | +1.90% | $0.44 | $0.42 | 199.8K |
| Sep 21, 2026 | $0.42 | -8.08% | $0.46 | $0.42 | 537.7K |
| Sep 18, 2026 | $0.46 | +1.10% | $0.46 | $0.44 | 494.7K |
| Sep 17, 2026 | $0.45 | +1.12% | $0.47 | $0.44 | 391.1K |
Page 1 of 2