Enlivex (ENLV) Price: 0.26

Enlivex Ltd. (ENLV)

0.26 -0.02 (-6.14%) USD | NASDAQ | Oct 09, 11:27

Price Chart

Historical Price Data

View and export this data back to 2014. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 08, 2026	0.332	0.43	0.2553	0.277	32.68M
Oct 07, 2026	0.3515	0.3517	0.30	0.3064	3.899M
Oct 06, 2026	0.3737	0.3779	0.3398	0.3402	409578.0
Oct 05, 2026	0.40	0.408	0.3607	0.362	424597.0
Oct 02, 2026	0.4243	0.4299	0.38	0.3873	631111.0
Oct 01, 2026	0.492	0.5018	0.4114	0.4227	756685.0
Sep 30, 2026	0.481	0.58	0.4701	0.5028	972231.0
Sep 29, 2026	0.52	0.53	0.47	0.4801	587737.0
Sep 28, 2026	0.60	0.60	0.5027	0.514	631015.0
Sep 25, 2026	0.60	0.62	0.58	0.5975	317471.0
Sep 24, 2026	0.6337	0.64	0.57	0.6057	381202.0
Sep 23, 2026	0.633	0.6873	0.6151	0.64	594239.0
Sep 22, 2026	0.69	0.709	0.5737	0.6464	1.234M
Sep 21, 2026	0.84	0.85	0.6651	0.6928	671042.0
Sep 18, 2026	0.7301	0.819	0.7105	0.8066	350080.0
Sep 17, 2026	0.821	0.8513	0.64	0.7272	767716.0
Sep 16, 2026	0.90	0.92	0.79	0.8111	410626.0
Sep 15, 2026	0.88	0.92	0.87	0.8827	229437.0
Sep 14, 2026	0.95	1.02	0.8637	0.8645	304530.0
Sep 11, 2026	1.00	1.07	0.95	0.9595	255984.0
Sep 10, 2026	1.03	1.06	0.9798	0.9807	281540.0
Sep 09, 2026	1.12	1.217	1.02	1.04	287776.0
Sep 08, 2026	1.10	1.19	1.06	1.11	190497.0
Sep 04, 2026	1.15	1.16	1.02	1.10	252141.0
Sep 03, 2026	1.25	1.275	1.13	1.16	293981.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks