5 DAY PERFORMANCE
+50.65%
1 MONTH PERFORMANCE
+38.39%
3 MONTH PERFORMANCE
+4.50%
6 MONTH PERFORMANCE
+17.16%
YEAR-TO-DATE PERFORMANCE
+64.96%
1 YEAR PERFORMANCE
+16.00%
Enlivex Therapeutics Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.76 | $0.73 (-3.62%) | $0.80 | $0.72 | 249.27 K | $34.38 M |
| 05/12/2026 | $0.73 | $0.75 (2.56%) | $0.76 | $0.72 | 180.70 K | $34.05 M |
| 05/11/2026 | $0.78 | $0.74 (-4.77%) | $0.80 | $0.74 | 275.34 K | $33.77 M |
| 05/08/2026 | $0.80 | $0.77 (-3.73%) | $0.85 | $0.77 | 341.30 K | $34.99 M |
| 05/07/2026 | $0.83 | $0.80 (-3.6%) | $0.85 | $0.79 | 190.26 K | $36.50 M |
| 05/06/2026 | $0.82 | $0.83 (1.59%) | $0.86 | $0.80 | 272.51 K | $37.86 M |
| 05/05/2026 | $0.85 | $0.82 (-3.55%) | $0.86 | $0.80 | 243.55 K | $37.26 M |
| 05/04/2026 | $0.88 | $0.85 (-3.16%) | $0.90 | $0.80 | 295.79 K | $38.73 M |
| 05/01/2026 | $0.84 | $0.82 (-2.86%) | $0.86 | $0.80 | 284.84 K | $37.08 M |
| 04/30/2026 | $0.81 | $0.82 (1.21%) | $0.83 | $0.79 | 205.20 K | $37.26 M |
| 04/29/2026 | $0.86 | $0.80 (-6.31%) | $0.86 | $0.77 | 374.64 K | $36.42 M |
| 04/28/2026 | $0.87 | $0.83 (-5.06%) | $0.90 | $0.83 | 313.78 K | $37.54 M |
| 04/27/2026 | $0.88 | $0.88 (0.26%) | $0.91 | $0.85 | 277.40 K | $40.10 M |
| 04/24/2026 | $0.90 | $0.89 (-1.71%) | $0.93 | $0.88 | 256.83 K | $40.38 M |
| 04/23/2026 | $0.90 | $0.91 (0.74%) | $0.92 | $0.88 | 497.73 K | $41.21 M |
| 04/22/2026 | $0.89 | $0.89 (0.18%) | $0.90 | $0.87 | 389.91 K | $40.38 M |
| 04/21/2026 | $0.94 | $0.88 (-6.54%) | $0.98 | $0.86 | 474.88 K | $39.92 M |
| 04/20/2026 | $0.86 | $0.88 (2.42%) | $0.89 | $0.84 | 393.27 K | $39.81 M |
| 04/17/2026 | $0.88 | $0.86 (-1.88%) | $0.90 | $0.85 | 407.91 K | $39.06 M |
| 04/16/2026 | $0.82 | $0.89 (8.42%) | $0.90 | $0.80 | 1.80 M | $40.38 M |
| 04/15/2026 | $0.80 | $0.82 (2.51%) | $0.83 | $0.78 | 345.80 K | $37.27 M |
| 04/14/2026 | $0.82 | $0.82 (-0.45%) | $0.85 | $0.78 | 734.80 K | $37.08 M |
| 04/13/2026 | $0.87 | $0.84 (-4.19%) | $0.91 | $0.74 | 1.83 M | $38.09 M |
| 04/10/2026 | $0.93 | $0.96 (3.24%) | $0.98 | $0.93 | 177.10 K | $43.70 M |
| 04/09/2026 | $0.94 | $0.95 (1.38%) | $0.95 | $0.90 | 235.33 K | $43.15 M |
| 04/08/2026 | $0.86 | $0.93 (8.37%) | $1.01 | $0.86 | 1.49 M | $42.40 M |
| 04/07/2026 | $0.90 | $0.83 (-7.65%) | $0.92 | $0.83 | 182.04 K | $37.87 M |
| 04/06/2026 | $0.94 | $0.87 (-6.87%) | $0.94 | $0.85 | 329.27 K | $39.70 M |
| 04/02/2026 | $0.96 | $0.95 (-0.31%) | $0.99 | $0.90 | 307.50 K | $43.26 M |
| 04/01/2026 | $0.97 | $0.96 (-0.79%) | $1.06 | $0.94 | 482.00 K | $43.73 M |
| 03/31/2026 | $0.92 | $0.93 (1.09%) | $0.96 | $0.89 | 337.30 K | $42.27 M |
| 03/30/2026 | $1.01 | $0.90 (-10.89%) | $1.02 | $0.87 | 379.35 K | $40.90 M |
| 03/27/2026 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.05 | 230.93 K | $47.72 M |
| 03/26/2026 | $1.17 | $1.09 (-6.84%) | $1.17 | $1.08 | 780.70 K | $49.54 M |
| 03/25/2026 | $1.31 | $1.20 (-8.4%) | $1.32 | $1.05 | 12.60 M | $54.53 M |
| 03/24/2026 | $1.09 | $1.10 (0.92%) | $1.13 | $1.05 | 298.21 K | $49.99 M |
| 03/23/2026 | $1.07 | $1.11 (3.74%) | $1.12 | $1.06 | 277.23 K | $50.44 M |
| 03/20/2026 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.01 | 240.22 K | $24.53 M |
| 03/19/2026 | $1.08 | $1.08 (0%) | $1.09 | $1.06 | 88.60 K | $25.97 M |
| 03/18/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.07 | 246.73 K | $26.21 M |
| 03/17/2026 | $1.09 | $1.10 (0.92%) | $1.14 | $1.08 | 153.92 K | $26.45 M |
| 03/16/2026 | $1.04 | $1.08 (3.85%) | $1.09 | $1.04 | 119.50 K | $25.97 M |
| 03/13/2026 | $1.05 | $1.04 (-0.95%) | $1.10 | $1.03 | 105.93 K | $25.01 M |
| 03/12/2026 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.06 | 222.50 K | $25.73 M |
| 03/11/2026 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.11 | 109.70 K | $26.93 M |
| 03/10/2026 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.12 | 124.32 K | $27.89 M |
| 03/09/2026 | $1.12 | $1.16 (3.57%) | $1.17 | $1.12 | 98.30 K | $27.89 M |
| 03/06/2026 | $1.11 | $1.14 (2.7%) | $1.17 | $1.10 | 195.20 K | $27.41 M |
| 03/05/2026 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.12 | 107.57 K | $26.93 M |
| 03/04/2026 | $1.13 | $1.20 (6.19%) | $1.20 | $1.13 | 180.70 K | $28.85 M |
| 03/03/2026 | $1.12 | $1.13 (0.89%) | $1.16 | $1.12 | 199.20 K | $27.17 M |
| 03/02/2026 | $1.09 | $1.16 (6.42%) | $1.18 | $1.09 | 341.20 K | $27.89 M |
| 02/27/2026 | $1.13 | $1.15 (1.77%) | $1.16 | $1.11 | 161.81 K | $27.65 M |
| 02/26/2026 | $1.08 | $1.15 (6.48%) | $1.16 | $1.06 | 153.49 K | $27.65 M |
| 02/25/2026 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.09 | 235.90 K | $26.45 M |
| 02/24/2026 | $1.03 | $1.15 (11.65%) | $1.25 | $1.03 | 858.02 K | $27.65 M |
| 02/23/2026 | $1.02 | $1.04 (1.96%) | $1.07 | $1.00 | 448.42 K | $25.01 M |
| 02/20/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 66.74 K | $24.29 M |
| 02/19/2026 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.05 | 151.00 K | $25.25 M |
| 02/18/2026 | $1.06 | $1.12 (5.66%) | $1.13 | $1.06 | 154.10 K | $26.93 M |
| 02/17/2026 | $1.09 | $1.10 (0.92%) | $1.12 | $1.08 | 131.70 K | $26.45 M |
| 02/13/2026 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.09 | 108.20 K | $26.69 M |
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.
