Enlivex Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	1.09	1.26	1.06	1.19	-	8.18%	802,793
Feb 4, 2026	1.09	1.10	1.01	1.10	1.10	0.92%	302,400
Feb 3, 2026	1.04	1.09	1.02	1.09	1.09	4.81%	253,715
Feb 2, 2026	1.00	1.08	1.00	1.04	1.04	2.97%	250,847
Jan 30, 2026	1.00	1.04	0.99	1.01	1.01	-2.88%	350,667
Jan 29, 2026	1.14	1.14	1.02	1.04	1.04	-9.57%	563,479
Jan 28, 2026	1.17	1.18	1.14	1.15	1.15	-4.17%	264,698
Jan 27, 2026	1.18	1.26	1.17	1.20	1.20	2.56%	526,360
Jan 26, 2026	1.09	1.20	1.05	1.17	1.17	8.33%	673,466
Jan 23, 2026	1.09	1.11	1.05	1.08	1.08	2.86%	510,502
Jan 22, 2026	0.97	1.08	0.97	1.05	1.05	7.03%	585,445
Jan 21, 2026	0.98	1.02	0.92	0.98	0.98	0.10%	615,961
Jan 20, 2026	0.96	0.99	0.95	0.98	0.98	4.26%	381,953
Jan 16, 2026	0.97	0.99	0.93	0.94	0.94	0.66%	380,433
Jan 15, 2026	0.95	1.03	0.92	0.93	0.93	-3.38%	1,099,937
Jan 14, 2026	0.94	0.97	0.89	0.97	0.97	9.26%	558,083
Jan 13, 2026	0.93	0.93	0.85	0.88	0.88	-7.15%	455,412
Jan 12, 2026	0.95	0.97	0.90	0.95	0.95	5.66%	555,623
Jan 9, 2026	0.86	0.94	0.84	0.90	0.90	7.61%	465,921
Jan 8, 2026	0.82	0.86	0.80	0.84	0.84	1.92%	179,799
Jan 7, 2026	0.85	0.86	0.80	0.82	0.82	0.37%	355,293
Jan 6, 2026	0.80	0.82	0.76	0.82	0.82	4.82%	257,913
Jan 5, 2026	0.81	0.81	0.76	0.78	0.78	3.51%	291,818
Jan 2, 2026	0.72	0.77	0.70	0.75	0.75	7.35%	396,490
Dec 31, 2025	0.66	0.72	0.66	0.70	0.70	4.64%	362,166
Dec 30, 2025	0.72	0.72	0.67	0.67	0.67	-9.79%	569,623
Dec 29, 2025	0.74	0.78	0.74	0.74	0.74	-0.37%	416,839
Dec 26, 2025	0.79	0.79	0.73	0.75	0.75	-3.27%	406,972
Dec 24, 2025	0.82	0.82	0.74	0.77	0.77	-6.42%	863,526
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