Enlivex Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
0.2156
-0.0068 (-3.06%)
At close: Oct 14, 2026, 4:00 PM EDT
0.2210
+0.0054 (2.50%)
After-hours: Oct 14, 2026, 7:33 PM EDT
Enlivex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.06% | 557,078 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -12.09% | 861,076 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 869,886 |
| Oct 9, 2026 | 0.25 | 0.28 | 0.22 | 0.25 | 0.25 | -8.30% | 2,740,597 |
| Oct 8, 2026 | 0.33 | 0.43 | 0.26 | 0.28 | 0.28 | -9.60% | 31,936,179 |
| Oct 7, 2026 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -9.94% | 828,573 |
| Oct 6, 2026 | 0.37 | 0.38 | 0.34 | 0.34 | 0.34 | -6.02% | 408,439 |
| Oct 5, 2026 | 0.40 | 0.41 | 0.36 | 0.36 | 0.36 | -6.53% | 422,035 |
| Oct 2, 2026 | 0.42 | 0.43 | 0.38 | 0.39 | 0.39 | -8.37% | 616,615 |
| Oct 1, 2026 | 0.49 | 0.50 | 0.41 | 0.42 | 0.42 | -15.93% | 736,868 |
| Sep 30, 2026 | 0.48 | 0.58 | 0.47 | 0.50 | 0.50 | 4.73% | 958,065 |
| Sep 29, 2026 | 0.52 | 0.53 | 0.47 | 0.48 | 0.48 | -6.60% | 556,912 |
| Sep 28, 2026 | 0.60 | 0.60 | 0.50 | 0.51 | 0.51 | -13.97% | 612,571 |
| Sep 25, 2026 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | -1.35% | 300,585 |
| Sep 24, 2026 | 0.63 | 0.64 | 0.57 | 0.61 | 0.61 | -5.36% | 371,733 |
| Sep 23, 2026 | 0.63 | 0.69 | 0.62 | 0.64 | 0.64 | -0.99% | 592,379 |
| Sep 22, 2026 | 0.69 | 0.71 | 0.57 | 0.65 | 0.65 | -6.70% | 1,229,325 |
| Sep 21, 2026 | 0.84 | 0.85 | 0.67 | 0.69 | 0.69 | -14.11% | 664,759 |
| Sep 18, 2026 | 0.73 | 0.82 | 0.71 | 0.81 | 0.81 | 10.92% | 349,909 |
| Sep 17, 2026 | 0.82 | 0.85 | 0.64 | 0.73 | 0.73 | -10.34% | 767,716 |
| Sep 16, 2026 | 0.90 | 0.92 | 0.79 | 0.81 | 0.81 | -8.11% | 410,625 |
| Sep 15, 2026 | 0.88 | 0.92 | 0.87 | 0.88 | 0.88 | 2.11% | 229,436 |
| Sep 14, 2026 | 0.95 | 1.02 | 0.86 | 0.86 | 0.86 | -9.90% | 304,529 |
| Sep 11, 2026 | 1.00 | 1.07 | 0.95 | 0.96 | 0.96 | -2.16% | 255,984 |
| Sep 10, 2026 | 1.03 | 1.06 | 0.98 | 0.98 | 0.98 | -5.70% | 281,540 |
| Sep 9, 2026 | 1.12 | 1.22 | 1.02 | 1.04 | 1.04 | -6.31% | 287,775 |
| Sep 8, 2026 | 1.10 | 1.19 | 1.06 | 1.11 | 1.11 | 0.91% | 190,497 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.02 | 1.10 | 1.10 | -5.17% | 252,141 |
| Sep 3, 2026 | 1.25 | 1.28 | 1.13 | 1.16 | 1.16 | -7.20% | 293,981 |
| Sep 2, 2026 | 1.29 | 1.30 | 1.21 | 1.25 | 1.25 | -2.34% | 227,500 |
| Sep 1, 2026 | 1.27 | 1.31 | 1.20 | 1.28 | 1.28 | - | 343,342 |
| Aug 31, 2026 | 1.33 | 1.34 | 1.15 | 1.28 | 1.28 | -5.19% | 403,712 |
| Aug 28, 2026 | 1.50 | 1.58 | 1.35 | 1.35 | 1.35 | -8.47% | 531,304 |
| Aug 27, 2026 | 1.51 | 1.66 | 1.47 | 1.48 | 1.48 | -2.64% | 519,248 |
| Aug 26, 2026 | 1.52 | 1.62 | 1.46 | 1.52 | 1.52 | -0.33% | 149,873 |
| Aug 25, 2026 | 1.49 | 1.57 | 1.46 | 1.52 | 1.52 | 0.66% | 162,429 |
| Aug 24, 2026 | 1.48 | 1.56 | 1.44 | 1.51 | 1.51 | 2.72% | 148,740 |
| Aug 21, 2026 | 1.49 | 1.52 | 1.39 | 1.47 | 1.47 | -2.00% | 157,528 |
| Aug 20, 2026 | 1.68 | 1.70 | 1.46 | 1.50 | 1.50 | -13.29% | 270,877 |
| Aug 19, 2026 | 1.50 | 1.81 | 1.47 | 1.73 | 1.73 | 13.82% | 295,095 |
| Aug 18, 2026 | 1.57 | 1.58 | 1.48 | 1.52 | 1.52 | -3.80% | 148,019 |
| Aug 17, 2026 | 1.59 | 1.62 | 1.54 | 1.58 | 1.58 | - | 174,790 |
| Aug 14, 2026 | 1.71 | 1.71 | 1.53 | 1.58 | 1.58 | -6.51% | 342,396 |
| Aug 13, 2026 | 1.94 | 1.98 | 1.68 | 1.69 | 1.69 | -8.15% | 451,640 |
| Aug 12, 2026 | 2.00 | 2.18 | 1.72 | 1.84 | 1.84 | -4.17% | 644,013 |
| Aug 11, 2026 | 2.02 | 2.10 | 1.89 | 1.92 | 1.92 | -4.48% | 185,624 |
| Aug 10, 2026 | 2.02 | 2.13 | 1.95 | 2.01 | 2.01 | -3.37% | 190,278 |
| Aug 7, 2026 | 1.98 | 2.14 | 1.90 | 2.08 | 2.08 | 5.05% | 202,031 |
| Aug 6, 2026 | 2.15 | 2.19 | 1.92 | 1.98 | 1.98 | -9.17% | 202,970 |
| Aug 5, 2026 | 2.07 | 2.26 | 1.98 | 2.18 | 2.18 | 3.32% | 286,677 |