Enlivex Therapeutics Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
0.8260
+0.0010 (0.12%)
At close: Dec 23, 2025, 4:00 PM EST
0.8141
-0.0119 (-1.44%)
Pre-market: Dec 24, 2025, 5:41 AM EST
Enlivex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | 0.12% | 247,382 |
| Dec 22, 2025 | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | -1.19% | 401,627 |
| 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% | 816,353 |
| Dec 16, 2025 | 0.87 | 0.88 | 0.79 | 0.85 | 0.85 | -1.74% | 1,236,297 |
| Dec 15, 2025 | 0.96 | 0.96 | 0.85 | 0.86 | 0.86 | -7.31% | 1,127,568 |
| Dec 12, 2025 | 0.99 | 1.00 | 0.90 | 0.93 | 0.93 | -3.14% | 923,533 |
| Dec 11, 2025 | 1.00 | 1.00 | 0.91 | 0.96 | 0.96 | -0.10% | 989,375 |
| Dec 10, 2025 | 1.04 | 1.06 | 0.95 | 0.96 | 0.96 | -5.88% | 666,185 |
| Dec 9, 2025 | 1.12 | 1.13 | 1.01 | 1.02 | 1.02 | -7.27% | 1,105,660 |
| Dec 8, 2025 | 1.22 | 1.24 | 1.09 | 1.10 | 1.10 | -9.09% | 1,473,810 |
| Dec 5, 2025 | 1.20 | 1.25 | 1.13 | 1.21 | 1.21 | 4.31% | 1,053,041 |
| Dec 4, 2025 | 1.06 | 1.18 | 1.06 | 1.16 | 1.16 | 6.42% | 940,194 |
| Dec 3, 2025 | 0.96 | 1.14 | 0.96 | 1.09 | 1.09 | 14.20% | 2,379,706 |
| Dec 2, 2025 | 0.95 | 0.97 | 0.91 | 0.95 | 0.95 | 3.86% | 840,642 |
| Dec 1, 2025 | 0.96 | 0.96 | 0.89 | 0.92 | 0.92 | -5.25% | 740,687 |
| Nov 28, 2025 | 0.94 | 0.98 | 0.90 | 0.97 | 0.97 | 7.77% | 1,222,147 |
| Nov 26, 2025 | 1.02 | 1.06 | 0.88 | 0.90 | 0.90 | -8.16% | 2,989,117 |
| Nov 25, 2025 | 0.99 | 1.02 | 0.90 | 0.98 | 0.98 | -3.92% | 5,438,077 |
| Nov 24, 2025 | 1.60 | 1.81 | 1.00 | 1.02 | 1.02 | 13.74% | 208,570,510 |
| Nov 21, 2025 | 0.91 | 0.94 | 0.83 | 0.90 | 0.90 | -1.72% | 220,129 |
| Nov 20, 2025 | 0.94 | 0.97 | 0.91 | 0.91 | 0.91 | -2.78% | 135,206 |
| Nov 19, 2025 | 0.98 | 0.99 | 0.92 | 0.94 | 0.94 | -4.07% | 177,600 |
| Nov 18, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 0.34% | 130,237 |
| Nov 17, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | -1.63% | 69,089 |
| Nov 14, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 0.12% | 104,884 |
| Nov 13, 2025 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | -2.93% | 79,238 |
| Nov 12, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 78,761 |
| Nov 11, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 58,563 |
| Nov 10, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | - | 107,419 |
| Nov 7, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 88,963 |
| Nov 6, 2025 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 1.01% | 117,218 |
| Nov 5, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -2.92% | 177,617 |
| Nov 4, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 57,763 |
| Nov 3, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | - | 80,220 |
| Oct 31, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 66,179 |
| Oct 30, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 68,836 |
| Oct 29, 2025 | 1.09 | 1.16 | 1.03 | 1.07 | 1.07 | -0.93% | 508,861 |
| Oct 28, 2025 | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | - | 197,096 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | 1.41% | 85,842 |
| Oct 24, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.95% | 125,024 |
| Oct 23, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.47% | 75,052 |
| Oct 22, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -3.20% | 275,210 |
| Oct 21, 2025 | 1.04 | 1.10 | 1.03 | 1.10 | 1.10 | 3.30% | 114,376 |
| Oct 20, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 108,134 |
| Oct 17, 2025 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -3.20% | 84,728 |
| Oct 16, 2025 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -5.60% | 83,307 |
| Oct 15, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 4.50% | 223,314 |
| Oct 14, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 98,367 |