Get the Stockscreener App
1.12
6.67%
-0.08
After Hours:
1.11
-0.01
-0.89%
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 March 05, 2026, is $1.12.
- 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 69.70% to $1.12 now.
- The 52-week high stock price for ENLV is $2.10, representing a 87.50% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for ENLV is $0.66, indicating a -41.07% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $1.18 | $1.12 | $0.06 | 106,353.0 | -6.67% |
| Mar 04, 2026 | $1.20 | $1.13 | $0.07 | 180,489.0 | +6.19% |
| Mar 03, 2026 | $1.16 | $1.12 | $0.04 | 198,979.0 | -2.59% |
| Mar 02, 2026 | $1.18 | $1.09 | $0.09 | 341,198.0 | +0.87% |
| Feb 27, 2026 | $1.16 | $1.11 | $0.05 | 161,803.0 | +0.00% |
| Feb 26, 2026 | $1.16 | $1.06 | $0.10 | 153,337.0 | +4.55% |
| Feb 25, 2026 | $1.17 | $1.08 | $0.085 | 235,785.0 | -4.35% |
| Feb 24, 2026 | $1.25 | $1.03 | $0.22 | 855,357.0 | +10.58% |
| Feb 23, 2026 | $1.07 | $1.00 | $0.07 | 448,318.0 | +2.97% |
| Feb 20, 2026 | $1.04 | $1.00 | $0.04 | 66,744.0 | -3.81% |
| Feb 19, 2026 | $1.11 | $1.05 | $0.06 | 150,984.0 | -6.25% |
| Feb 18, 2026 | $1.13 | $1.06 | $0.07 | 154,089.0 | +1.82% |
| Feb 17, 2026 | $1.12 | $1.08 | $0.04 | 129,585.0 | -0.90% |
| Feb 13, 2026 | $1.14 | $1.08 | $0.055 | 108,194.0 | +0.91% |
| Feb 12, 2026 | $1.16 | $1.10 | $0.055 | 265,237.0 | -3.51% |
| Feb 11, 2026 | $1.17 | $1.13 | $0.04 | 315,287.0 | -0.87% |
| Feb 10, 2026 | $1.19 | $1.10 | $0.09 | 310,835.0 | +0.00% |
| Feb 09, 2026 | $1.20 | $1.13 | $0.07 | 363,209.0 | -0.86% |
| Feb 06, 2026 | $1.20 | $1.14 | $0.0612 | 306,857.0 | +0.00% |
| Feb 05, 2026 | $1.26 | $1.06 | $0.20 | 1,218,299.0 | +5.45% |
| Feb 04, 2026 | $1.10 | $1.01 | $0.09 | 303,998.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $1.20 | $1.09 | $0.11 | 933,372.0 | -2.61% |
| 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% |
3.69%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):