Get the Stockscreener App
4.26
1.43%
0.06
After Hours:
4.26
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 July 27, 2026, is $4.26.
- 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 832.57% to $4.26 now.
- The 52-week high stock price for ENLV is $31.50, representing a 639.44% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for ENLV is $4.02, indicating a -5.63% decrease from the current share price, occurred on July 27, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $4.32 | $4.02 | $0.30 | 59,358.0 | +1.43% |
| Jul 24, 2026 | $4.47 | $4.08 | $0.39 | 106,558.0 | -3.67% |
| Jul 23, 2026 | $4.61 | $4.30 | $0.3096 | 130,574.0 | -4.91% |
| Jul 22, 2026 | $4.83 | $4.54 | $0.295 | 65,643.0 | -3.07% |
| Jul 21, 2026 | $5.08 | $4.49 | $0.5899 | 60,734.0 | +1.94% |
| Jul 20, 2026 | $4.83 | $4.25 | $0.58 | 97,372.0 | -0.85% |
| Jul 17, 2026 | $4.99 | $4.32 | $0.67 | 118,202.0 | -1.47% |
| Jul 16, 2026 | $5.92 | $4.74 | $1.18 | 224,662.0 | -18.66% |
| Jul 15, 2026 | $6.17 | $5.41 | $0.7649 | 117,038.0 | -3.47% |
| Jul 14, 2026 | $6.64 | $5.92 | $0.72 | 51,619.0 | -9.30% |
| Jul 13, 2026 | $7.44 | $6.54 | $0.8976 | 99,367.0 | -2.77% |
| Jul 10, 2026 | $7.40 | $6.51 | $0.89 | 96,541.0 | -7.30% |
| Jul 09, 2026 | $7.64 | $6.80 | $0.8399 | 98,161.0 | +2.67% |
| Jul 08, 2026 | $7.48 | $6.42 | $1.07 | 54,383.4 | -2.73% |
| Jul 07, 2026 | $7.71 | $6.85 | $0.858 | 76,516.8 | -3.53% |
| Jul 06, 2026 | $8.12 | $7.63 | $0.4815 | 24,699.5 | -2.94% |
| Jul 02, 2026 | $8.62 | $7.80 | $0.8235 | 37,932.0 | -2.58% |
| Jul 01, 2026 | $8.85 | $7.87 | $0.981 | 45,801.9 | -1.51% |
| Jun 30, 2026 | $8.85 | $8.05 | $0.798 | 25,418.1 | -5.19% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $8.85 | $4.02 | $4.83 | 1,624,520.5 | -48.35% |
| 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% |
1.97%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):