Enlivex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.82	0.86	0.80	0.83	-	1.81%	179,681
May 5, 2026	0.85	0.86	0.80	0.82	0.82	-3.80%	243,375
May 4, 2026	0.88	0.90	0.80	0.85	0.85	4.44%	294,749
May 1, 2026	0.84	0.86	0.80	0.82	0.82	-0.46%	283,110
Apr 30, 2026	0.81	0.83	0.79	0.82	0.82	2.28%	205,193
Apr 29, 2026	0.86	0.86	0.77	0.80	0.80	-2.97%	373,700
Apr 28, 2026	0.87	0.90	0.83	0.83	0.83	-6.38%	313,780
Apr 27, 2026	0.88	0.91	0.85	0.88	0.88	-0.70%	277,390
Apr 24, 2026	0.90	0.93	0.88	0.89	0.89	-2.01%	256,827
Apr 23, 2026	0.90	0.92	0.88	0.91	0.91	2.04%	497,727
Apr 22, 2026	0.89	0.90	0.87	0.89	0.89	1.15%	389,910
Apr 21, 2026	0.94	0.98	0.86	0.88	0.88	0.30%	474,876
Apr 20, 2026	0.86	0.89	0.84	0.88	0.88	1.91%	393,269
Apr 17, 2026	0.88	0.90	0.85	0.86	0.86	-3.27%	407,914
Apr 16, 2026	0.82	0.90	0.80	0.89	0.89	8.37%	1,802,990
Apr 15, 2026	0.80	0.83	0.78	0.82	0.82	0.49%	345,750
Apr 14, 2026	0.82	0.85	0.78	0.82	0.82	-2.65%	734,792
Apr 13, 2026	0.87	0.91	0.74	0.84	0.84	-12.82%	1,831,963
Apr 10, 2026	0.93	0.98	0.93	0.96	0.96	1.25%	177,093
Apr 9, 2026	0.94	0.95	0.90	0.95	0.95	1.77%	235,334
Apr 8, 2026	0.86	1.01	0.86	0.93	0.93	11.96%	1,492,276
Apr 7, 2026	0.90	0.92	0.83	0.83	0.83	-4.60%	182,038
Apr 6, 2026	0.94	0.94	0.85	0.87	0.87	-8.24%	329,269
Apr 2, 2026	0.96	0.99	0.90	0.95	0.95	-1.07%	307,478
Apr 1, 2026	0.97	1.06	0.94	0.96	0.96	3.46%	481,997
Mar 31, 2026	0.92	0.96	0.89	0.93	0.93	3.34%	337,301
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