Enlivex Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.85	0.85	0.85	0.85	0.85	-9.57%	-
Jan 29, 2026	0.94	0.94	0.94	0.94	0.94	-4.57%	-
Jan 28, 2026	0.99	0.99	0.99	0.99	0.99	1.55%	-
Jan 27, 2026	0.97	0.97	0.97	0.97	0.97	8.38%	-
Jan 26, 2026	0.90	0.90	0.90	0.90	0.90	-4.79%	-
Jan 23, 2026	0.94	0.94	0.94	0.94	0.94	13.94%	-
Jan 22, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jan 21, 2026	0.83	0.83	0.83	0.83	0.83	5.77%	-
Jan 20, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Jan 19, 2026	0.79	0.79	0.79	0.79	0.79	-3.66%	-
Jan 16, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	-
Jan 15, 2026	0.82	0.82	0.82	0.82	0.82	-2.98%	-
Jan 14, 2026	0.77	0.84	0.77	0.84	0.84	4.35%	2,500
Jan 13, 2026	0.81	0.81	0.81	0.81	0.81	6.62%	-
Jan 12, 2026	0.76	0.76	0.76	0.76	0.76	7.09%	-
Jan 9, 2026	0.71	0.71	0.71	0.71	0.71	2.17%	-
Jan 8, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jan 7, 2026	0.69	0.69	0.69	0.69	0.69	5.34%	-
Jan 6, 2026	0.66	0.66	0.66	0.66	0.66	2.34%	-
Jan 5, 2026	0.64	0.64	0.64	0.64	0.64	7.56%	-
Jan 2, 2026	0.59	0.60	0.59	0.60	0.60	-4.03%	48
Dec 30, 2025	0.62	0.62	0.62	0.62	0.62	-0.80%	-
Dec 29, 2025	0.63	0.63	0.63	0.63	0.63	-9.42%	-
Dec 23, 2025	0.69	0.69	0.69	0.69	0.69	-2.82%	-
Dec 22, 2025	0.71	0.71	0.71	0.71	0.71	2.16%	-
Dec 19, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Dec 18, 2025	0.70	0.70	0.70	0.70	0.70	-6.04%	-
Dec 17, 2025	0.75	0.75	0.75	0.75	0.75	3.47%	-
Dec 16, 2025	0.72	0.72	0.72	0.72	0.72	-8.28%	-
Dec 15, 2025	0.79	0.79	0.79	0.79	0.79	-2.48%	-
Dec 12, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 11, 2025	0.81	0.81	0.81	0.81	0.81	-6.40%	-
Dec 10, 2025	0.86	0.86	0.86	0.86	0.86	-7.53%	-
Dec 9, 2025	0.93	0.93	0.93	0.93	0.93	-8.82%	-
Dec 8, 2025	1.02	1.02	1.02	1.02	1.02	4.08%	-
Dec 5, 2025	0.98	0.98	0.98	0.98	0.98	6.52%	-
Dec 4, 2025	0.92	0.92	0.92	0.92	0.92	14.29%	-
Dec 3, 2025	0.81	0.81	0.81	0.81	0.81	3.87%	-
Dec 2, 2025	0.78	0.78	0.78	0.78	0.78	-2.52%	-
Dec 1, 2025	0.80	0.80	0.80	0.80	0.80	-3.64%	-
Nov 28, 2025	0.77	0.83	0.77	0.83	0.83	3.12%	5,000
Nov 27, 2025	0.78	0.80	0.78	0.80	0.80	-1.84%	2,500
Nov 26, 2025	0.82	0.82	0.82	0.82	0.82	5.16%	-
Nov 25, 2025	0.78	0.78	0.78	0.78	0.78	1.31%	-
Nov 24, 2025	0.77	0.77	0.77	0.77	0.77	-1.92%	-
Nov 21, 2025	0.78	0.78	0.78	0.78	0.78	-3.11%	-
Nov 20, 2025	0.81	0.81	0.81	0.81	0.81	-3.59%	-
Nov 19, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Nov 18, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	-
Nov 17, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	-