Get the Stockscreener App
1.10
5.17%
-0.06
Enlivex Ltd Stock (ENLV) Price History
The historical daily chart and data for Enlivex Ltd stock (ENLV), show that the latest closing stock price as of September 04, 2026, is $1.10.
- Enlivex Ltd all-time high stock price is $400.00, occurred on August 27, 2014.
- The lowest Enlivex Ltd stock price recorded was $0.4568 on July 07, 2026. Since then, Enlivex Ltd's stock price has risen over 140.81% to $1.10 now.
- The 52-week high stock price for ENLV is $27.15, representing a 2,368% increase from the current share price, occurred on November 24, 2025.
- The 52-week low stock price for ENLV is $1.39, indicating a 26.36% decrease from the current share price, occurred on August 21, 2026.
- The closing price of Enlivex Ltd (ENLV) stock in the beginning of 2025 was $6.645. The stock closed the year at $3.9375, a loss of over -40.74% for the year.
The table below shows more information about ENLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $1.16 | $1.02 | $0.14 | 251,047.0 | -5.17% |
| Sep 03, 2026 | $1.27 | $1.13 | $0.145 | 292,784.0 | -7.20% |
| Sep 02, 2026 | $1.30 | $1.21 | $0.09 | 227,491.0 | -2.34% |
| Sep 01, 2026 | $1.31 | $1.20 | $0.11 | 343,124.0 | +0.00% |
| Aug 31, 2026 | $1.34 | $1.15 | $0.19 | 399,905.0 | -5.19% |
| Aug 28, 2026 | $1.57 | $1.34 | $0.23 | 530,946.0 | -8.47% |
| Aug 27, 2026 | $1.66 | $1.47 | $0.19 | 516,719.0 | -2.64% |
| Aug 26, 2026 | $1.62 | $1.46 | $0.16 | 148,888.0 | -0.33% |
| Aug 25, 2026 | $1.57 | $1.46 | $0.11 | 161,534.0 | +0.66% |
| Aug 24, 2026 | $1.56 | $1.44 | $0.12 | 143,631.0 | +2.72% |
| Aug 21, 2026 | $1.52 | $1.39 | $0.13 | 154,744.0 | -2.00% |
| Aug 20, 2026 | $1.70 | $1.46 | $0.245 | 256,713.0 | -13.29% |
| Aug 19, 2026 | $1.81 | $1.47 | $0.34 | 289,286.0 | +13.82% |
| Aug 18, 2026 | $1.58 | $1.48 | $0.0999 | 146,086.0 | -3.80% |
| Aug 17, 2026 | $1.62 | $1.54 | $0.0799 | 173,295.0 | +0.00% |
| Aug 14, 2026 | $1.71 | $1.53 | $0.18 | 341,422.0 | -6.51% |
| Aug 13, 2026 | $1.98 | $1.68 | $0.30 | 440,892.0 | -8.15% |
| Aug 12, 2026 | $2.18 | $1.72 | $0.46 | 640,273.0 | -4.17% |
| Aug 11, 2026 | $2.09 | $1.89 | $0.2045 | 185,217.0 | -4.48% |
| Aug 10, 2026 | $2.13 | $1.95 | $0.185 | 190,241.0 | -3.37% |
| Aug 07, 2026 | $2.14 | $1.90 | $0.2369 | 195,125.0 | +5.05% |
Enlivex Ltd Stock (ENLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enlivex Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enlivex Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enlivex Ltd Stock (ENLV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $1.31 | $1.02 | $0.29 | 1,365,493.0 | -14.06% |
| Aug, 2026 | $2.32 | $1.15 | $1.17 | 6,126,583.0 | -38.76% |
| Jul, 2026 | $8.85 | $1.80 | $7.05 | 6,602,139.5 | -74.66% |
| Jun, 2026 | $13.49 | $8.05 | $5.44 | 532,435.1 | -32.14% |
| May, 2026 | $13.48 | $9.90 | $3.58 | 474,632.4 | -1.16% |
| Apr, 2026 | $15.90 | $11.12 | $4.79 | 763,959.1 | -11.86% |
| Mar, 2026 | $19.80 | $13.11 | $6.69 | 1,156,288.9 | -19.12% |
| Feb, 2026 | $18.90 | $15.00 | $3.90 | 404,162.3 | +13.86% |
| Jan, 2026 | $18.90 | $10.55 | $8.35 | 630,631.9 | +43.63% |
Enlivex Ltd Stock (ENLV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.68 | $10.01 | $8.67 | 1,211,356.5 | -30.71% |
| Nov, 2025 | $27.15 | $12.47 | $14.68 | 14,614,973.5 | -7.63% |
| Oct, 2025 | $18.15 | $15.15 | $3.00 | 270,669.3 | +0.96% |
| Sep, 2025 | $16.35 | $15.00 | $1.35 | 252,092.5 | -0.95% |
| Aug, 2025 | $31.50 | $14.70 | $16.80 | 1,693,629.0 | -29.53% |
| Jul, 2025 | $24.89 | $16.65 | $8.24 | 313,701.7 | +33.04% |
| Jun, 2025 | $19.50 | $13.50 | $6.00 | 127,365.8 | +19.66% |
| May, 2025 | $17.25 | $13.80 | $3.45 | 73,999.9 | -8.24% |
| Apr, 2025 | $15.75 | $12.60 | $3.15 | 85,002.1 | +5.13% |
| Mar, 2025 | $19.35 | $14.08 | $5.27 | 320,417.9 | -19.15% |
| Feb, 2025 | $18.60 | $14.55 | $4.05 | 90,646.7 | +9.09% |
| Jan, 2025 | $19.05 | $15.75 | $3.30 | 97,954.6 | -5.98% |
Enlivex Ltd Stock (ENLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.20 | $15.30 | $4.90 | 542,043.9 | +0.88% |
| Nov, 2024 | $21.43 | $12.15 | $9.28 | 245,693.1 | -15.56% |
| Oct, 2024 | $26.25 | $19.05 | $7.20 | 200,434.9 | -19.64% |
| Sep, 2024 | $26.40 | $17.85 | $8.55 | 205,827.9 | +29.23% |
| Aug, 2024 | $21.30 | $17.25 | $4.05 | 52,586.9 | -2.99% |
| Jul, 2024 | $22.20 | $18.45 | $3.75 | 55,821.3 | -5.63% |
| Jun, 2024 | $24.90 | $17.70 | $7.20 | 117,925.8 | +4.41% |
| May, 2024 | $26.40 | $19.50 | $6.90 | 91,723.7 | -18.56% |
| Apr, 2024 | $68.85 | $17.25 | $51.60 | 517,025.5 | -55.94% |
| Mar, 2024 | $65.55 | $46.95 | $18.60 | 136,222.1 | +22.06% |
| Feb, 2024 | $52.50 | $37.80 | $14.70 | 86,063.1 | +10.89% |
| Jan, 2024 | $59.40 | $37.50 | $21.90 | 160,777.1 | +3.70% |
0.86%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):