Enlivex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.80	0.83	0.76	0.81	0.81	6.00%	753,317
May 28, 2026	0.83	0.83	0.75	0.76	0.76	-2.25%	1,090,397
May 27, 2026	0.75	0.84	0.72	0.78	0.78	14.33%	1,323,185
May 26, 2026	0.69	0.70	0.66	0.68	0.68	-4.67%	591,505
May 22, 2026	0.74	0.74	0.72	0.72	0.72	-0.37%	111,980
May 21, 2026	0.71	0.74	0.69	0.72	0.72	2.37%	126,918
May 20, 2026	0.70	0.72	0.69	0.70	0.70	-0.14%	134,623
May 19, 2026	0.69	0.72	0.69	0.70	0.70	1.03%	97,159
May 18, 2026	0.73	0.74	0.69	0.70	0.70	-3.23%	124,914
May 15, 2026	0.71	0.74	0.70	0.72	0.72	-1.58%	224,922
May 14, 2026	0.75	0.75	0.72	0.73	0.73	-0.03%	209,858
May 13, 2026	0.76	0.80	0.72	0.73	0.73	-2.26%	249,546
May 12, 2026	0.73	0.76	0.72	0.75	0.75	0.82%	180,668
May 11, 2026	0.78	0.80	0.74	0.74	0.74	-3.48%	275,344
May 8, 2026	0.80	0.85	0.77	0.77	0.77	-4.12%	341,255
May 7, 2026	0.83	0.85	0.79	0.80	0.80	-3.59%	190,263
May 6, 2026	0.82	0.86	0.80	0.83	0.83	1.61%	272,508
May 5, 2026	0.85	0.86	0.80	0.82	0.82	-3.80%	243,547
May 4, 2026	0.88	0.90	0.80	0.85	0.85	4.44%	295,794
May 1, 2026	0.84	0.86	0.80	0.82	0.82	-0.46%	284,838
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%	374,640
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