Get the Stockscreener App
0.5121
2.94%
-0.0155
Pre-market:
.51
-0.0021
-0.41%
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 06, 2026, is $0.5121.
- Enlivex Ltd all-time high stock price is $400.00, occurred on August 27, 2014.
- The lowest Enlivex Ltd stock price recorded was $0.5246 on July 01, 2026. Since then, Enlivex Ltd's stock price has risen over -2.38% to $0.5121 now.
- The 52-week high stock price for ENLV is $2.10, representing a 310.08% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for ENLV is $0.5246, indicating a 2.44% decrease from the current share price, occurred on July 01, 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 06, 2026 | $0.541 | $0.5089 | $0.0321 | 370,492.0 | -2.94% |
| Jul 02, 2026 | $0.5749 | $0.52 | $0.0549 | 568,980.0 | -2.58% |
| Jul 01, 2026 | $0.59 | $0.5246 | $0.0654 | 687,028.0 | -1.51% |
| Jun 30, 2026 | $0.59 | $0.5368 | $0.0532 | 381,272.0 | -5.19% |
| Jun 29, 2026 | $0.60 | $0.5629 | $0.0371 | 221,128.0 | +1.75% |
| Jun 26, 2026 | $0.60 | $0.555 | $0.045 | 217,473.0 | -1.81% |
| Jun 25, 2026 | $0.629 | $0.568 | $0.061 | 496,957.0 | -4.07% |
| Jun 24, 2026 | $0.6185 | $0.594 | $0.0245 | 309,565.0 | -0.93% |
| Jun 23, 2026 | $0.6275 | $0.5928 | $0.0347 | 267,872.0 | -1.96% |
| Jun 22, 2026 | $0.66 | $0.5928 | $0.0672 | 1,066,257.0 | +0.21% |
| Jun 18, 2026 | $0.6465 | $0.6106 | $0.0359 | 323,116.0 | +0.60% |
| Jun 17, 2026 | $0.6699 | $0.618 | $0.0519 | 267,040.0 | -1.94% |
| Jun 16, 2026 | $0.6923 | $0.6212 | $0.0711 | 308,212.0 | -4.53% |
| Jun 15, 2026 | $0.7073 | $0.65 | $0.0573 | 305,130.0 | -1.49% |
| Jun 12, 2026 | $0.735 | $0.67 | $0.065 | 178,492.0 | -6.80% |
| Jun 11, 2026 | $0.719 | $0.66 | $0.059 | 184,390.0 | +6.90% |
| Jun 10, 2026 | $0.7097 | $0.6607 | $0.049 | 295,665.0 | -2.89% |
| Jun 09, 2026 | $0.7538 | $0.681 | $0.0728 | 355,537.0 | -3.02% |
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 | $0.59 | $0.5089 | $0.0811 | 1,996,992.0 | -6.87% |
| Jun, 2026 | $0.8994 | $0.5368 | $0.3626 | 7,986,526.0 | -32.14% |
| May, 2026 | $0.8986 | $0.66 | $0.2386 | 7,119,486.0 | -1.16% |
| 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% |
0.05%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):