Enlivex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	7.34	7.44	6.54	6.67	6.67	-2.77%	99,349
Jul 10, 2026	7.40	7.40	6.51	6.86	6.86	-7.30%	96,541
Jul 9, 2026	6.86	7.64	6.80	7.40	7.40	2.67%	98,161
Jul 8, 2026	7.10	7.48	6.42	7.21	7.21	-2.73%	54,487
Jul 7, 2026	7.31	7.71	6.85	7.41	7.41	-3.53%	76,689
Jul 6, 2026	7.95	8.12	7.63	7.68	7.68	-2.94%	24,846
Jul 2, 2026	8.11	8.62	7.80	7.91	7.91	-2.58%	37,989
Jul 1, 2026	8.85	8.85	7.87	8.12	8.12	-1.51%	45,868
Jun 30, 2026	8.85	8.85	8.05	8.25	8.25	-5.19%	25,508
Jun 29, 2026	8.56	9.00	8.44	8.70	8.70	1.75%	14,947
Jun 26, 2026	8.71	9.00	8.33	8.55	8.55	-1.81%	14,548
Jun 25, 2026	9.15	9.44	8.52	8.71	8.71	-4.07%	33,210
Jun 24, 2026	9.16	9.28	8.91	9.08	9.08	-0.93%	20,638
Jun 23, 2026	9.00	9.41	8.89	9.16	9.16	-1.96%	17,874
Jun 22, 2026	9.45	9.90	8.89	9.35	9.34	0.21%	71,262
Jun 18, 2026	9.60	9.70	9.16	9.33	9.33	0.60%	21,578
Jun 17, 2026	10.03	10.05	9.27	9.27	9.27	-1.94%	17,832
Jun 16, 2026	10.11	10.38	9.32	9.45	9.45	-4.53%	20,698
Jun 15, 2026	10.61	10.61	9.75	9.90	9.90	-1.49%	20,409
Jun 12, 2026	10.95	11.03	10.05	10.05	10.05	-6.80%	12,009
Jun 11, 2026	10.34	10.79	9.90	10.79	10.78	6.90%	12,307
Jun 10, 2026	10.60	10.65	9.91	10.09	10.09	-2.89%	19,759
Jun 9, 2026	10.87	11.31	10.22	10.39	10.39	-3.02%	23,702
Jun 8, 2026	10.78	11.85	10.71	10.71	10.71	0.59%	7,602
Jun 5, 2026	11.69	11.70	10.52	10.65	10.65	-10.18%	20,514
Jun 4, 2026	12.50	12.83	11.40	11.86	11.86	-7.00%	25,629
Jun 3, 2026	12.45	12.82	12.32	12.75	12.75	0.01%	32,724
Jun 2, 2026	13.05	13.49	12.32	12.75	12.75	-1.56%	46,786
Jun 1, 2026	11.70	12.98	11.70	12.95	12.95	6.55%	54,213
May 29, 2026	11.93	12.48	11.42	12.15	12.15	6.00%	50,315
May 28, 2026	12.47	12.50	11.21	11.47	11.47	-2.25%	73,010
May 27, 2026	11.24	12.60	10.80	11.73	11.73	14.33%	88,534
May 26, 2026	10.37	10.50	9.90	10.26	10.26	-4.67%	39,609
May 22, 2026	11.06	11.14	10.73	10.76	10.76	-0.37%	7,465
May 21, 2026	10.66	11.04	10.36	10.80	10.80	2.37%	8,461
May 20, 2026	10.44	10.80	10.36	10.55	10.55	-0.14%	8,988
May 19, 2026	10.35	10.73	10.35	10.57	10.57	1.03%	6,508
May 18, 2026	10.95	11.10	10.35	10.46	10.46	-3.23%	8,347
May 15, 2026	10.70	11.10	10.50	10.81	10.81	-1.58%	14,994
May 14, 2026	11.25	11.25	10.80	10.98	10.98	-0.03%	13,990
May 13, 2026	11.40	12.03	10.82	10.99	10.99	-2.26%	16,636
May 12, 2026	10.96	11.39	10.82	11.24	11.24	0.82%	12,044
May 11, 2026	11.71	12.00	11.10	11.15	11.15	-3.48%	18,356
May 8, 2026	12.00	12.75	11.52	11.55	11.55	-4.12%	22,750
May 7, 2026	12.50	12.75	11.90	12.05	12.05	-3.59%	12,684
May 6, 2026	12.30	12.83	12.00	12.50	12.49	1.61%	18,167
May 5, 2026	12.75	12.89	12.04	12.30	12.30	-3.80%	16,236
May 4, 2026	13.20	13.48	12.00	12.78	12.78	4.44%	19,719
May 1, 2026	12.60	12.97	12.00	12.24	12.24	-0.46%	18,989
Apr 30, 2026	12.15	12.44	11.92	12.30	12.30	2.28%	13,679