Enlivex Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
0.9615
+0.0119 (1.25%)
At close: Apr 10, 2026, 4:00 PM EDT
0.9725
+0.0110 (1.14%)
After-hours: Apr 10, 2026, 7:46 PM EDT
Enlivex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 1.25% | 167,870 |
| Apr 9, 2026 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | 1.77% | 228,252 |
| Apr 8, 2026 | 0.86 | 1.01 | 0.86 | 0.93 | 0.93 | 11.96% | 1,490,413 |
| Apr 7, 2026 | 0.90 | 0.92 | 0.83 | 0.83 | 0.83 | -4.60% | 169,064 |
| Apr 6, 2026 | 0.94 | 0.94 | 0.85 | 0.87 | 0.87 | -8.24% | 326,941 |
| Apr 2, 2026 | 0.96 | 0.99 | 0.90 | 0.95 | 0.95 | -1.07% | 306,695 |
| Apr 1, 2026 | 0.97 | 1.06 | 0.94 | 0.96 | 0.96 | 3.46% | 481,970 |
| Mar 31, 2026 | 0.92 | 0.96 | 0.89 | 0.93 | 0.93 | 3.34% | 333,298 |
| Mar 30, 2026 | 1.01 | 1.02 | 0.87 | 0.90 | 0.90 | -14.29% | 379,348 |
| Mar 27, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 230,927 |
| Mar 26, 2026 | 1.17 | 1.17 | 1.08 | 1.09 | 1.09 | -9.17% | 780,689 |
| Mar 25, 2026 | 1.31 | 1.32 | 1.05 | 1.20 | 1.20 | 9.09% | 12,601,370 |
| Mar 24, 2026 | 1.09 | 1.13 | 1.05 | 1.10 | 1.10 | -0.90% | 298,212 |
| Mar 23, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 8.82% | 277,229 |
| Mar 20, 2026 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -5.56% | 240,224 |
| Mar 19, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 88,600 |
| Mar 18, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 246,729 |
| Mar 17, 2026 | 1.09 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 153,918 |
| Mar 16, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 119,481 |
| Mar 13, 2026 | 1.05 | 1.10 | 1.03 | 1.04 | 1.04 | -2.80% | 105,926 |
| Mar 12, 2026 | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -4.46% | 222,455 |
| Mar 11, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 109,663 |
| Mar 10, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | - | 124,324 |
| Mar 9, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 98,258 |
| Mar 6, 2026 | 1.11 | 1.18 | 1.10 | 1.14 | 1.14 | 1.79% | 195,157 |
| Mar 5, 2026 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -6.67% | 107,569 |
| Mar 4, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 6.19% | 180,700 |
| Mar 3, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 199,197 |
| Mar 2, 2026 | 1.09 | 1.18 | 1.09 | 1.16 | 1.16 | 0.87% | 341,198 |
| Feb 27, 2026 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | - | 161,805 |
| Feb 26, 2026 | 1.08 | 1.16 | 1.06 | 1.15 | 1.15 | 4.55% | 153,487 |
| Feb 25, 2026 | 1.17 | 1.17 | 1.09 | 1.10 | 1.10 | -4.35% | 235,883 |
| Feb 24, 2026 | 1.03 | 1.25 | 1.03 | 1.15 | 1.15 | 10.58% | 858,017 |
| Feb 23, 2026 | 1.02 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 448,418 |
| Feb 20, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 66,744 |
| 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% | 154,094 |
| 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 |