Enlivex Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
1.980
-0.200 (-9.17%)
Aug 6, 2026, 4:00 PM EDT - Market closed
Enlivex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 2.15 | 2.19 | 1.92 | 1.98 | 1.98 | -9.17% | 195,874 |
| Aug 5, 2026 | 2.07 | 2.26 | 1.98 | 2.18 | 2.18 | 3.32% | 279,658 |
| Aug 4, 2026 | 2.25 | 2.26 | 2.03 | 2.11 | 2.11 | -2.76% | 464,148 |
| Aug 3, 2026 | 2.14 | 2.32 | 2.11 | 2.17 | 2.17 | 3.83% | 272,043 |
| Jul 31, 2026 | 1.91 | 2.16 | 1.80 | 2.09 | 2.09 | 7.18% | 338,619 |
| Jul 30, 2026 | 2.25 | 2.25 | 1.92 | 1.95 | 1.95 | -13.33% | 310,177 |
| Jul 29, 2026 | 2.29 | 2.32 | 2.00 | 2.25 | 2.25 | 0.45% | 372,613 |
| Jul 28, 2026 | 3.26 | 3.26 | 2.08 | 2.24 | 2.24 | -47.42% | 3,998,210 |
| Jul 27, 2026 | 4.22 | 4.32 | 4.02 | 4.26 | 4.26 | 1.43% | 59,358 |
| Jul 24, 2026 | 4.36 | 4.47 | 4.08 | 4.20 | 4.20 | -3.67% | 106,558 |
| Jul 23, 2026 | 4.52 | 4.61 | 4.30 | 4.36 | 4.36 | -4.91% | 130,572 |
| Jul 22, 2026 | 4.65 | 4.83 | 4.54 | 4.59 | 4.59 | -3.07% | 65,643 |
| Jul 21, 2026 | 4.62 | 5.08 | 4.49 | 4.73 | 4.73 | 1.94% | 60,631 |
| Jul 20, 2026 | 4.71 | 4.83 | 4.25 | 4.64 | 4.64 | -0.85% | 97,372 |
| Jul 17, 2026 | 4.72 | 4.99 | 4.32 | 4.68 | 4.68 | -1.47% | 118,202 |
| Jul 16, 2026 | 5.88 | 5.92 | 4.74 | 4.75 | 4.75 | -18.66% | 224,565 |
| Jul 15, 2026 | 6.01 | 6.17 | 5.41 | 5.84 | 5.84 | -3.47% | 117,038 |
| Jul 14, 2026 | 6.64 | 6.64 | 5.92 | 6.05 | 6.05 | -9.30% | 51,991 |
| 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 |