Get the Stockscreener App
0.8198
3.80%
-0.0324
Pre-market:
.83
0.0102
+1.24%
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 May 05, 2026, is $0.8198.
- Enlivex Ltd all-time high stock price is $400.00, occurred on August 27, 2014.
- The lowest Enlivex Ltd stock price recorded was $0.66 on December 31, 2025. Since then, Enlivex Ltd's stock price has risen over 24.21% to $0.8198 now.
- The 52-week high stock price for ENLV is $2.10, representing a 156.16% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for ENLV is $0.66, indicating a -19.49% decrease from the current share price, occurred on December 31, 2025.
- 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $0.8592 | $0.8026 | $0.0566 | 243,375.0 | -3.80% |
| May 04, 2026 | $0.8986 | $0.80 | $0.0986 | 295,646.0 | +4.44% |
| May 01, 2026 | $0.8647 | $0.80 | $0.0647 | 283,210.0 | -0.46% |
| Apr 30, 2026 | $0.8295 | $0.7946 | $0.0349 | 205,193.0 | +2.28% |
| Apr 29, 2026 | $0.8555 | $0.77 | $0.0855 | 373,606.0 | -2.97% |
| Apr 28, 2026 | $0.90 | $0.826 | $0.074 | 313,730.0 | -6.38% |
| Apr 27, 2026 | $0.9099 | $0.8501 | $0.0598 | 269,964.0 | -0.70% |
| Apr 24, 2026 | $0.9259 | $0.8781 | $0.0478 | 256,817.0 | -2.01% |
| Apr 23, 2026 | $0.9238 | $0.88 | $0.0438 | 496,713.0 | +2.04% |
| Apr 22, 2026 | $0.90 | $0.865 | $0.035 | 388,595.0 | +1.15% |
| Apr 21, 2026 | $0.9756 | $0.8622 | $0.1134 | 473,222.0 | +0.30% |
| Apr 20, 2026 | $0.8888 | $0.8423 | $0.0465 | 392,918.0 | +1.91% |
| Apr 17, 2026 | $0.90 | $0.847 | $0.053 | 406,115.0 | -3.27% |
| Apr 16, 2026 | $0.8982 | $0.80 | $0.0982 | 1,802,627.0 | +8.37% |
| Apr 15, 2026 | $0.83 | $0.7826 | $0.0474 | 343,749.0 | +0.49% |
| Apr 14, 2026 | $0.8549 | $0.7822 | $0.0727 | 733,491.0 | -2.65% |
| Apr 13, 2026 | $0.9137 | $0.741 | $0.1727 | 1,827,124.0 | -12.82% |
| Apr 10, 2026 | $0.975 | $0.93 | $0.045 | 167,876.0 | +1.25% |
| Apr 09, 2026 | $0.9497 | $0.90 | $0.0497 | 230,252.0 | +1.77% |
| Apr 08, 2026 | $1.01 | $0.86 | $0.15 | 1,491,331.0 | +11.96% |
| Apr 07, 2026 | $0.92 | $0.8334 | $0.0866 | 169,069.0 | -4.60% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.8986 | $0.80 | $0.0986 | 1,065,606.0 | +0.00% |
| Apr, 2026 | $1.06 | $0.741 | $0.319 | 11,459,386.0 | -11.86% |
| Mar, 2026 | $1.32 | $0.8743 | $0.4457 | 17,344,333.0 | -19.12% |
| Feb, 2026 | $1.26 | $1.00 | $0.26 | 6,062,435.0 | +13.86% |
| Jan, 2026 | $1.26 | $0.7034 | $0.5566 | 9,459,478.0 | +43.63% |
Enlivex Ltd Stock (ENLV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.25 | $0.667 | $0.578 | 18,170,347.0 | -30.71% |
| Nov, 2025 | $1.81 | $0.8313 | $0.9787 | 219,224,602.0 | -7.63% |
| Oct, 2025 | $1.21 | $1.01 | $0.20 | 4,060,040.0 | +0.96% |
| Sep, 2025 | $1.09 | $1.00 | $0.09 | 3,781,387.0 | -0.95% |
| Aug, 2025 | $2.10 | $0.98 | $1.12 | 25,404,435.0 | -29.53% |
| Jul, 2025 | $1.66 | $1.11 | $0.5492 | 4,705,526.0 | +33.04% |
| Jun, 2025 | $1.30 | $0.90 | $0.40 | 1,910,487.0 | +19.66% |
| May, 2025 | $1.15 | $0.92 | $0.23 | 1,109,998.0 | -8.24% |
| Apr, 2025 | $1.05 | $0.84 | $0.21 | 1,275,032.0 | +5.13% |
| Mar, 2025 | $1.29 | $0.9387 | $0.3513 | 4,806,268.0 | -19.15% |
| Feb, 2025 | $1.24 | $0.9701 | $0.2699 | 1,359,700.0 | +9.09% |
| Jan, 2025 | $1.27 | $1.05 | $0.22 | 1,469,319.0 | -5.98% |
Enlivex Ltd Stock (ENLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.35 | $1.02 | $0.3265 | 8,130,658.0 | +0.88% |
| Nov, 2024 | $1.43 | $0.8101 | $0.6188 | 3,685,396.0 | -15.56% |
| Oct, 2024 | $1.75 | $1.27 | $0.4797 | 3,006,524.0 | -19.64% |
| Sep, 2024 | $1.76 | $1.19 | $0.57 | 3,087,419.0 | +29.23% |
| Aug, 2024 | $1.42 | $1.15 | $0.27 | 788,803.0 | -2.99% |
| Jul, 2024 | $1.48 | $1.23 | $0.25 | 837,320.0 | -5.63% |
| Jun, 2024 | $1.66 | $1.18 | $0.48 | 1,768,887.0 | +4.41% |
| May, 2024 | $1.76 | $1.30 | $0.46 | 1,375,855.0 | -18.56% |
| Apr, 2024 | $4.59 | $1.15 | $3.44 | 7,755,382.0 | -55.94% |
| Mar, 2024 | $4.37 | $3.13 | $1.24 | 2,043,332.0 | +22.06% |
| Feb, 2024 | $3.50 | $2.52 | $0.98 | 1,290,947.0 | +10.89% |
| Jan, 2024 | $3.96 | $2.50 | $1.46 | 2,411,657.0 | +3.70% |
0.14%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):