Enlivex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.13	1.16	1.11	1.15	1.15	-	161,792
Feb 26, 2026	1.08	1.16	1.06	1.15	1.15	4.55%	152,332
Feb 25, 2026	1.17	1.17	1.09	1.10	1.10	-4.35%	235,785
Feb 24, 2026	1.03	1.25	1.03	1.15	1.15	10.58%	855,297
Feb 23, 2026	1.02	1.07	1.00	1.04	1.04	2.97%	448,318
Feb 20, 2026	1.02	1.04	1.00	1.01	1.01	-3.81%	66,677
Feb 19, 2026	1.07	1.11	1.05	1.05	1.05	-6.25%	150,984
Feb 18, 2026	1.06	1.13	1.06	1.12	1.12	1.82%	154,089
Feb 17, 2026	1.09	1.12	1.08	1.10	1.10	-0.90%	131,673
Feb 13, 2026	1.12	1.14	1.09	1.11	1.11	0.91%	108,201
Feb 12, 2026	1.15	1.16	1.10	1.10	1.10	-3.51%	265,730
Feb 11, 2026	1.15	1.17	1.13	1.14	1.14	-0.87%	315,394
Feb 10, 2026	1.16	1.19	1.10	1.15	1.15	-	311,281
Feb 9, 2026	1.19	1.20	1.13	1.15	1.15	-0.86%	363,213
Feb 6, 2026	1.20	1.20	1.14	1.16	1.16	-	314,814
Feb 5, 2026	1.09	1.26	1.06	1.16	1.16	5.45%	1,220,516
Feb 4, 2026	1.09	1.10	1.01	1.10	1.10	0.92%	304,000
Feb 3, 2026	1.04	1.09	1.02	1.09	1.09	4.81%	263,817
Feb 2, 2026	1.00	1.08	1.00	1.04	1.04	2.97%	250,872
Jan 30, 2026	1.00	1.04	0.99	1.01	1.01	-2.88%	356,812
Jan 29, 2026	1.14	1.14	1.02	1.04	1.04	-9.57%	564,846
Jan 28, 2026	1.17	1.18	1.14	1.15	1.15	-4.17%	265,877
Jan 27, 2026	1.18	1.26	1.17	1.20	1.20	2.56%	536,851
Jan 26, 2026	1.09	1.20	1.05	1.17	1.17	8.33%	675,875
Jan 23, 2026	1.09	1.11	1.05	1.08	1.08	2.86%	534,922
Jan 22, 2026	0.97	1.08	0.97	1.05	1.05	7.03%	603,166
Jan 21, 2026	0.98	1.02	0.92	0.98	0.98	0.10%	616,129
Jan 20, 2026	0.96	0.99	0.95	0.98	0.98	4.26%	382,418
Jan 16, 2026	0.97	0.99	0.93	0.94	0.94	0.66%	383,855
Jan 15, 2026	0.95	1.03	0.92	0.93	0.93	-3.38%	1,116,961
Jan 14, 2026	0.94	0.97	0.89	0.97	0.97	9.26%	565,840
Jan 13, 2026	0.93	0.93	0.85	0.88	0.88	-7.15%	455,721
Jan 12, 2026	0.95	0.97	0.90	0.95	0.95	5.66%	555,749
Jan 9, 2026	0.86	0.94	0.84	0.90	0.90	7.61%	465,987
Jan 8, 2026	0.82	0.86	0.80	0.84	0.84	1.92%	180,310
Jan 7, 2026	0.85	0.86	0.80	0.82	0.82	0.37%	361,091
Jan 6, 2026	0.80	0.82	0.76	0.82	0.82	4.82%	260,187
Jan 5, 2026	0.81	0.81	0.76	0.78	0.78	3.51%	292,135
Jan 2, 2026	0.72	0.77	0.70	0.75	0.75	7.35%	396,906
Dec 31, 2025	0.66	0.72	0.66	0.70	0.70	4.64%	363,117
Dec 30, 2025	0.72	0.72	0.67	0.67	0.67	-9.79%	575,323
Dec 29, 2025	0.74	0.78	0.74	0.74	0.74	-0.37%	424,337
Dec 26, 2025	0.79	0.79	0.73	0.75	0.75	-3.27%	408,512
Dec 24, 2025	0.82	0.82	0.74	0.77	0.77	-6.42%	864,160
Dec 23, 2025	0.82	0.85	0.81	0.83	0.83	0.12%	247,906
Dec 22, 2025	0.84	0.85	0.81	0.83	0.83	-1.19%	410,655
Dec 19, 2025	0.83	0.86	0.80	0.83	0.83	0.40%	574,917
Dec 18, 2025	0.84	0.87	0.83	0.83	0.83	-0.28%	493,009
Dec 17, 2025	0.88	0.88	0.80	0.83	0.83	-1.43%	816,429
Dec 16, 2025	0.87	0.88	0.79	0.85	0.85	-1.74%	1,240,705