Enlivex Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
1.390
-0.070 (-4.79%)
At close: Nov 4, 2026, 4:00 PM EST
1.410
+0.020 (1.44%)
After-hours: Nov 4, 2026, 7:30 PM EST
Enlivex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.44 | 1.46 | 1.37 | 1.39 | 1.39 | -4.79% | 24,093 |
| Nov 3, 2026 | 1.43 | 1.56 | 1.43 | 1.46 | 1.46 | 3.55% | 37,948 |
| Nov 2, 2026 | 1.87 | 1.87 | 1.40 | 1.41 | 1.41 | -20.79% | 137,600 |
| Oct 30, 2026 | 2.47 | 2.47 | 1.73 | 1.78 | 1.78 | -29.92% | 128,298 |
| Oct 29, 2026 | 2.62 | 2.76 | 2.46 | 2.54 | 2.54 | -2.68% | 49,834 |
| Oct 28, 2026 | 2.71 | 2.77 | 2.55 | 2.61 | 2.61 | -3.33% | 36,323 |
| Oct 27, 2026 | 2.56 | 2.89 | 2.22 | 2.70 | 2.70 | 3.72% | 80,489 |
| Oct 26, 2026 | 2.77 | 2.80 | 2.56 | 2.60 | 2.60 | -6.17% | 26,482 |
| Oct 23, 2026 | 2.70 | 2.93 | 2.70 | 2.77 | 2.77 | -12.95% | 41,187 |
| Oct 22, 2026 | 3.14 | 3.28 | 3.08 | 3.19 | 3.19 | -1.48% | 32,819 |
| Oct 21, 2026 | 3.57 | 3.68 | 3.20 | 3.24 | 3.24 | -9.61% | 46,602 |
| Oct 20, 2026 | 3.44 | 3.67 | 3.28 | 3.58 | 3.58 | 7.86% | 27,969 |
| Oct 19, 2026 | 3.38 | 3.64 | 3.08 | 3.32 | 3.32 | 1.17% | 37,964 |
| Oct 16, 2026 | 3.69 | 3.73 | 3.27 | 3.28 | 3.28 | -8.56% | 29,980 |
| Oct 15, 2026 | 3.52 | 3.77 | 3.36 | 3.59 | 3.59 | 3.99% | 35,020 |
| Oct 14, 2026 | 3.60 | 3.65 | 3.36 | 3.45 | 3.45 | -3.06% | 34,817 |
| Oct 13, 2026 | 4.14 | 4.15 | 3.54 | 3.56 | 3.56 | -12.09% | 54,622 |
| Oct 12, 2026 | 4.16 | 4.21 | 3.93 | 4.05 | 4.05 | -0.39% | 55,807 |
| Oct 9, 2026 | 4.00 | 4.52 | 3.58 | 4.06 | 4.06 | -8.30% | 173,984 |
| Oct 8, 2026 | 5.31 | 6.88 | 4.09 | 4.43 | 4.43 | -9.60% | 2,042,546 |
| Oct 7, 2026 | 5.62 | 5.63 | 4.80 | 4.90 | 4.90 | -9.94% | 243,677 |
| Oct 6, 2026 | 5.98 | 6.05 | 5.44 | 5.44 | 5.44 | -6.02% | 25,598 |
| Oct 5, 2026 | 6.40 | 6.53 | 5.77 | 5.79 | 5.79 | -6.53% | 26,537 |
| Oct 2, 2026 | 6.79 | 6.88 | 6.08 | 6.20 | 6.20 | -8.37% | 39,444 |
| Oct 1, 2026 | 7.87 | 8.03 | 6.58 | 6.76 | 6.76 | -15.93% | 47,292 |
| Sep 30, 2026 | 7.70 | 9.28 | 7.52 | 8.05 | 8.04 | 4.73% | 60,764 |
| Sep 29, 2026 | 8.32 | 8.48 | 7.52 | 7.68 | 7.68 | -6.60% | 36,733 |
| Sep 28, 2026 | 9.60 | 9.60 | 8.04 | 8.22 | 8.22 | -13.97% | 39,438 |
| Sep 25, 2026 | 9.60 | 9.92 | 9.28 | 9.56 | 9.56 | -1.35% | 19,841 |
| Sep 24, 2026 | 10.14 | 10.24 | 9.12 | 9.69 | 9.69 | -5.36% | 23,825 |
| Sep 23, 2026 | 10.13 | 11.00 | 9.84 | 10.24 | 10.24 | -0.99% | 37,139 |
| Sep 22, 2026 | 11.04 | 11.34 | 9.18 | 10.34 | 10.34 | -6.70% | 77,142 |
| Sep 21, 2026 | 13.44 | 13.60 | 10.64 | 11.09 | 11.08 | -14.11% | 41,940 |
| Sep 18, 2026 | 11.68 | 13.10 | 11.37 | 12.91 | 12.91 | 10.92% | 21,880 |
| Sep 17, 2026 | 13.14 | 13.62 | 10.24 | 11.64 | 11.64 | -10.34% | 47,982 |
| Sep 16, 2026 | 14.40 | 14.72 | 12.64 | 12.98 | 12.98 | -8.11% | 25,664 |
| Sep 15, 2026 | 14.08 | 14.72 | 13.92 | 14.12 | 14.12 | 2.11% | 14,339 |
| Sep 14, 2026 | 15.20 | 16.32 | 13.82 | 13.83 | 13.83 | -9.90% | 19,033 |
| Sep 11, 2026 | 16.00 | 17.12 | 15.20 | 15.35 | 15.35 | -2.16% | 15,999 |
| Sep 10, 2026 | 16.48 | 16.96 | 15.68 | 15.69 | 15.69 | -5.70% | 17,596 |
| Sep 9, 2026 | 17.92 | 19.47 | 16.32 | 16.64 | 16.64 | -6.31% | 17,985 |
| Sep 8, 2026 | 17.60 | 19.04 | 16.96 | 17.76 | 17.76 | 0.91% | 11,906 |
| Sep 4, 2026 | 18.40 | 18.56 | 16.32 | 17.60 | 17.60 | -5.17% | 15,758 |
| Sep 3, 2026 | 20.00 | 20.40 | 18.08 | 18.56 | 18.56 | -7.20% | 18,373 |
| Sep 2, 2026 | 20.64 | 20.80 | 19.36 | 20.00 | 20.00 | -2.34% | 14,218 |
| Sep 1, 2026 | 20.32 | 20.96 | 19.20 | 20.48 | 20.48 | - | 21,458 |
| Aug 31, 2026 | 21.28 | 21.44 | 18.40 | 20.48 | 20.48 | -5.19% | 25,232 |
| Aug 28, 2026 | 24.00 | 25.20 | 21.52 | 21.60 | 21.60 | -8.47% | 33,206 |
| Aug 27, 2026 | 24.16 | 26.56 | 23.52 | 23.60 | 23.60 | -2.64% | 32,453 |
| Aug 26, 2026 | 24.32 | 25.92 | 23.36 | 24.24 | 24.24 | -0.33% | 9,367 |