Enlivex Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.84	0.84	0.84	0.84	0.84	-4.02%	-
Nov 13, 2025	0.87	0.87	0.87	0.87	0.87	-1.69%	-
Nov 12, 2025	0.89	0.89	0.89	0.89	0.89	4.12%	-
Nov 11, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Nov 10, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	-
Nov 7, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	-
Nov 6, 2025	0.86	0.86	0.86	0.86	0.86	-2.84%	-
Nov 5, 2025	0.88	0.88	0.88	0.88	0.88	-1.12%	-
Nov 4, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	-
Nov 3, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	-
Oct 31, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	-
Oct 30, 2025	0.90	0.90	0.90	0.90	0.90	-1.64%	-
Oct 29, 2025	0.92	0.92	0.92	0.92	0.92	2.23%	-
Oct 28, 2025	0.90	0.90	0.90	0.90	0.90	-2.72%	-
Oct 27, 2025	0.95	0.95	0.92	0.92	0.92	2.22%	13,408
Oct 24, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	-
Oct 23, 2025	0.90	0.90	0.90	0.90	0.90	-3.76%	-
Oct 22, 2025	0.93	0.93	0.93	0.93	0.93	3.91%	-
Oct 21, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Oct 20, 2025	0.90	0.90	0.90	0.90	0.90	-2.19%	-
Oct 17, 2025	0.92	0.92	0.92	0.92	0.92	-6.63%	-
Oct 16, 2025	0.98	0.98	0.98	0.98	0.98	4.26%	-
Oct 15, 2025	0.94	0.94	0.94	0.94	0.94	1.08%	-
Oct 14, 2025	0.93	0.93	0.93	0.93	0.93	-5.10%	-
Oct 13, 2025	0.98	0.98	0.98	0.98	0.98	-2.00%	-
Oct 10, 2025	1.00	1.00	1.00	1.00	1.00	1.01%	-
Oct 9, 2025	0.99	0.99	0.99	0.99	0.99	3.66%	-
Oct 8, 2025	0.96	0.96	0.96	0.96	0.96	-0.52%	-
Oct 7, 2025	0.96	0.96	0.96	0.96	0.96	7.87%	-
Oct 6, 2025	0.89	0.89	0.89	0.89	0.89	1.71%	-
Oct 3, 2025	0.88	0.88	0.88	0.88	0.88	1.74%	-
Oct 2, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Oct 1, 2025	0.87	0.87	0.87	0.87	0.87	2.37%	-
Sep 30, 2025	0.85	0.85	0.85	0.85	0.85	-2.31%	-
Sep 29, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Sep 26, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Sep 25, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Sep 24, 2025	0.88	0.88	0.88	0.88	0.88	-0.57%	-
Sep 23, 2025	0.88	0.88	0.88	0.88	0.88	1.15%	-
Sep 22, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	30