5 DAY PERFORMANCE
-6.62%
1 MONTH PERFORMANCE
+11.23%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
-5.45%
YEAR-TO-DATE PERFORMANCE
-12.84%
1 YEAR PERFORMANCE
-22.86%
Enliven Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.43 | $21.81 (1.77%) | $21.86 | $20.98 | 523.30 K | $1.14 B |
| 12/04/2025 | $20.97 | $21.40 (2.05%) | $21.79 | $20.57 | 494.60 K | $1.12 B |
| 12/03/2025 | $20.56 | $21.00 (2.14%) | $21.02 | $20.22 | 359.00 K | $1.09 B |
| 12/02/2025 | $19.92 | $20.56 (3.21%) | $20.70 | $19.92 | 536.24 K | $1.07 B |
| 12/01/2025 | $21.47 | $19.85 (-7.55%) | $21.47 | $19.58 | 496.20 K | $1.03 B |
| 11/28/2025 | $21.92 | $21.60 (-1.46%) | $22.14 | $21.35 | 252.90 K | $1.13 B |
| 11/26/2025 | $21.73 | $21.71 (-0.09%) | $21.96 | $21.05 | 678.33 K | $1.13 B |
| 11/25/2025 | $21.80 | $21.70 (-0.46%) | $22.45 | $21.55 | 950.60 K | $1.13 B |
| 11/24/2025 | $21.75 | $21.77 (0.09%) | $22.85 | $21.64 | 447.31 K | $1.13 B |
| 11/21/2025 | $21.16 | $21.75 (2.79%) | $22.05 | $20.37 | 348.76 K | $1.13 B |
| 11/20/2025 | $22.47 | $21.27 (-5.34%) | $23.31 | $21.22 | 352.13 K | $1.11 B |
| 11/19/2025 | $22.55 | $22.10 (-2%) | $23.23 | $22.01 | 440.42 K | $1.15 B |
| 11/18/2025 | $21.64 | $22.59 (4.39%) | $22.70 | $21.40 | 646.52 K | $1.18 B |
| 11/17/2025 | $21.97 | $21.76 (-0.96%) | $22.36 | $21.28 | 843.82 K | $1.13 B |
| 11/14/2025 | $19.88 | $22.07 (11.02%) | $22.32 | $19.84 | 565.73 K | $1.15 B |
| 11/13/2025 | $20.31 | $20.27 (-0.2%) | $21.57 | $19.93 | 459.70 K | $1.06 B |
| 11/12/2025 | $20.00 | $20.30 (1.5%) | $20.62 | $19.63 | 424.92 K | $1.06 B |
| 11/11/2025 | $18.77 | $19.64 (4.64%) | $19.71 | $18.62 | 485.40 K | $1.02 B |
| 11/10/2025 | $17.82 | $18.71 (4.99%) | $18.95 | $17.82 | 575.80 K | $974.89 M |
| 11/07/2025 | $18.40 | $17.63 (-4.18%) | $18.40 | $16.80 | 578.15 K | $918.61 M |
| 11/06/2025 | $18.34 | $18.30 (-0.22%) | $18.56 | $17.81 | 523.62 K | $953.52 M |
| 11/05/2025 | $19.00 | $18.50 (-2.63%) | $19.11 | $17.77 | 264.80 K | $963.94 M |
| 11/04/2025 | $19.34 | $19.01 (-1.71%) | $20.23 | $18.61 | 1.00 M | $990.52 M |
| 11/03/2025 | $23.25 | $20.00 (-13.98%) | $23.31 | $18.33 | 2.71 M | $1.04 B |
| 10/31/2025 | $23.88 | $23.42 (-1.93%) | $24.64 | $23.42 | 388.10 K | $1.22 B |
| 10/30/2025 | $22.50 | $23.97 (6.53%) | $24.03 | $22.30 | 471.93 K | $1.25 B |
| 10/29/2025 | $21.51 | $22.65 (5.3%) | $22.88 | $21.28 | 733.20 K | $1.18 B |
| 10/28/2025 | $21.33 | $21.55 (1.03%) | $21.68 | $20.84 | 233.51 K | $1.12 B |
| 10/27/2025 | $20.66 | $21.40 (3.58%) | $21.88 | $20.66 | 310.91 K | $1.12 B |
| 10/24/2025 | $20.75 | $20.61 (-0.67%) | $20.82 | $20.32 | 371.21 K | $1.07 B |
| 10/23/2025 | $20.52 | $20.55 (0.15%) | $21.15 | $20.26 | 599.70 K | $1.07 B |
| 10/22/2025 | $21.19 | $20.49 (-3.3%) | $21.19 | $20.10 | 311.40 K | $1.07 B |
| 10/21/2025 | $22.02 | $21.19 (-3.77%) | $22.14 | $20.93 | 435.60 K | $1.10 B |
| 10/20/2025 | $21.76 | $22.12 (1.65%) | $22.36 | $21.20 | 430.00 K | $1.15 B |
| 10/17/2025 | $21.41 | $21.41 (0%) | $21.99 | $21.08 | 485.20 K | $1.12 B |
| 10/16/2025 | $21.88 | $21.75 (-0.59%) | $22.42 | $21.55 | 432.80 K | $1.13 B |
| 10/15/2025 | $20.19 | $21.73 (7.63%) | $21.75 | $20.19 | 514.63 K | $1.13 B |
| 10/14/2025 | $20.53 | $20.10 (-2.09%) | $20.53 | $19.98 | 308.44 K | $1.05 B |
| 10/13/2025 | $21.18 | $20.68 (-2.36%) | $21.28 | $20.40 | 510.22 K | $1.08 B |
| 10/10/2025 | $21.27 | $20.82 (-2.12%) | $21.31 | $20.59 | 546.60 K | $1.08 B |
| 10/09/2025 | $20.30 | $21.29 (4.88%) | $21.81 | $20.24 | 877.12 K | $1.11 B |
| 10/08/2025 | $20.40 | $20.32 (-0.39%) | $20.97 | $20.09 | 365.40 K | $1.06 B |
| 10/07/2025 | $20.20 | $20.11 (-0.45%) | $20.40 | $20.00 | 275.30 K | $1.05 B |
| 10/06/2025 | $19.90 | $20.30 (2.01%) | $20.66 | $19.48 | 340.74 K | $1.06 B |
| 10/03/2025 | $20.08 | $19.61 (-2.34%) | $20.19 | $19.00 | 313.91 K | $1.02 B |
| 10/02/2025 | $19.93 | $19.92 (-0.05%) | $20.09 | $19.11 | 267.64 K | $1.04 B |
| 10/01/2025 | $20.37 | $19.83 (-2.65%) | $20.65 | $19.76 | 289.90 K | $1.03 B |
| 09/30/2025 | $20.11 | $20.47 (1.79%) | $20.90 | $19.97 | 402.43 K | $1.07 B |
| 09/29/2025 | $20.33 | $20.30 (-0.15%) | $20.74 | $20.02 | 374.04 K | $1.06 B |
| 09/26/2025 | $18.57 | $20.01 (7.75%) | $20.55 | $18.28 | 521.76 K | $1.04 B |
| 09/25/2025 | $19.04 | $18.57 (-2.47%) | $19.09 | $18.47 | 277.50 K | $967.59 M |
| 09/24/2025 | $19.28 | $19.20 (-0.41%) | $19.51 | $18.87 | 470.10 K | $1.00 B |
| 09/23/2025 | $19.88 | $19.19 (-3.47%) | $20.11 | $19.08 | 433.60 K | $999.90 M |
| 09/22/2025 | $18.82 | $19.92 (5.84%) | $20.03 | $18.50 | 423.30 K | $1.04 B |
| 09/19/2025 | $19.96 | $18.96 (-5.01%) | $20.22 | $18.91 | 2.31 M | $987.91 M |
| 09/18/2025 | $19.22 | $19.93 (3.69%) | $19.99 | $18.78 | 1.31 M | $1.04 B |
| 09/17/2025 | $18.57 | $19.02 (2.42%) | $19.50 | $18.57 | 560.71 K | $991.04 M |
| 09/16/2025 | $18.41 | $18.43 (0.11%) | $19.07 | $18.01 | 580.71 K | $960.30 M |
| 09/15/2025 | $20.10 | $18.50 (-7.96%) | $20.30 | $18.11 | 624.24 K | $963.94 M |
| 09/12/2025 | $19.90 | $19.96 (0.3%) | $20.15 | $19.26 | 618.55 K | $1.04 B |
| 09/11/2025 | $19.02 | $19.92 (4.73%) | $19.97 | $18.80 | 633.33 K | $1.04 B |
| 09/10/2025 | $19.81 | $19.22 (-2.98%) | $20.24 | $19.04 | 369.70 K | $1.00 B |
| 09/09/2025 | $19.94 | $19.72 (-1.1%) | $20.27 | $19.11 | 461.51 K | $1.03 B |
| 09/08/2025 | $20.15 | $20.02 (-0.65%) | $20.82 | $19.92 | 626.45 K | $1.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
