5 DAY PERFORMANCE
-2.75%
1 MONTH PERFORMANCE
+6.00%
3 MONTH PERFORMANCE
+1.92%
6 MONTH PERFORMANCE
+9.57%
YEAR-TO-DATE PERFORMANCE
-9.40%
1 YEAR PERFORMANCE
-15.20%
Enlivex Therapeutics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.20 | $1.21 (0.83%) | $1.25 | $1.13 | 1.05 M | $29.10 M |
| 12/04/2025 | $1.06 | $1.16 (9.43%) | $1.18 | $1.06 | 940.20 K | $27.89 M |
| 12/03/2025 | $0.96 | $1.09 (13.54%) | $1.14 | $0.96 | 2.38 M | $26.21 M |
| 12/02/2025 | $0.95 | $0.95 (0.66%) | $0.97 | $0.91 | 840.64 K | $22.95 M |
| 12/01/2025 | $0.96 | $0.92 (-4.27%) | $0.96 | $0.89 | 740.70 K | $22.10 M |
| 11/28/2025 | $0.94 | $0.97 (3.18%) | $0.98 | $0.90 | 1.22 M | $23.32 M |
| 11/26/2025 | $1.02 | $0.90 (-11.76%) | $1.06 | $0.88 | 2.99 M | $21.64 M |
| 11/25/2025 | $0.99 | $0.98 (-1.01%) | $1.02 | $0.90 | 5.44 M | $23.56 M |
| 11/24/2025 | $1.60 | $1.02 (-36.25%) | $1.81 | $1.00 | 208.57 M | $24.53 M |
| 11/21/2025 | $0.91 | $0.90 (-1.43%) | $0.94 | $0.83 | 220.13 K | $21.56 M |
| 11/20/2025 | $0.94 | $0.91 (-2.94%) | $0.97 | $0.91 | 135.21 K | $21.94 M |
| 11/19/2025 | $0.98 | $0.94 (-4.22%) | $0.99 | $0.92 | 177.60 K | $22.57 M |
| 11/18/2025 | $0.97 | $0.98 (0.76%) | $1.00 | $0.96 | 130.24 K | $23.53 M |
| 11/17/2025 | $0.97 | $0.98 (0.53%) | $1.00 | $0.97 | 69.10 K | $23.45 M |
| 11/14/2025 | $0.97 | $0.99 (2.2%) | $1.00 | $0.97 | 104.88 K | $23.65 M |
| 11/13/2025 | $1.02 | $0.99 (-2.93%) | $1.03 | $0.97 | 79.24 K | $23.62 M |
| 11/12/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 78.80 K | $24.33 M |
| 11/11/2025 | $1.01 | $1.04 (2.97%) | $1.04 | $1.00 | 58.60 K | $24.81 M |
| 11/10/2025 | $1.00 | $1.00 (0%) | $1.03 | $0.99 | 107.42 K | $23.86 M |
| 11/07/2025 | $1.00 | $1.00 (0%) | $1.01 | $0.98 | 89.00 K | $23.86 M |
| 11/06/2025 | $1.01 | $1.01 (0%) | $1.01 | $0.98 | 117.22 K | $24.09 M |
| 11/05/2025 | $1.02 | $1.00 (-1.97%) | $1.02 | $0.98 | 177.62 K | $23.85 M |
| 11/04/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.03 | 57.80 K | $24.57 M |
| 11/03/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.04 | 80.22 K | $25.05 M |
| 10/31/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.03 | 66.20 K | $25.05 M |
| 10/30/2025 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.04 | 68.84 K | $25.05 M |
| 10/29/2025 | $1.09 | $1.07 (-1.83%) | $1.16 | $1.03 | 508.90 K | $25.53 M |
| 10/28/2025 | $1.08 | $1.08 (0%) | $1.12 | $1.08 | 197.10 K | $25.76 M |
| 10/27/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.06 | 85.84 K | $25.76 M |
| 10/24/2025 | $1.06 | $1.07 (0.94%) | $1.09 | $1.05 | 125.02 K | $25.53 M |
| 10/23/2025 | $1.06 | $1.06 (0%) | $1.07 | $1.04 | 75.10 K | $25.29 M |
| 10/22/2025 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.05 | 275.21 K | $25.29 M |
| 10/21/2025 | $1.04 | $1.10 (5.77%) | $1.10 | $1.03 | 114.40 K | $26.24 M |
| 10/20/2025 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.05 | 108.13 K | $25.29 M |
| 10/17/2025 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.06 | 84.73 K | $25.29 M |
| 10/16/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.09 | 83.31 K | $26.24 M |
| 10/15/2025 | $1.14 | $1.16 (1.75%) | $1.16 | $1.13 | 223.31 K | $27.67 M |
| 10/14/2025 | $1.10 | $1.11 (0.91%) | $1.13 | $1.09 | 98.40 K | $26.48 M |
| 10/13/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.07 | 281.20 K | $26.24 M |
| 10/10/2025 | $1.17 | $1.15 (-1.71%) | $1.21 | $1.13 | 129.20 K | $27.43 M |
| 10/09/2025 | $1.17 | $1.18 (0.85%) | $1.21 | $1.16 | 261.20 K | $28.15 M |
| 10/08/2025 | $1.14 | $1.17 (2.63%) | $1.19 | $1.10 | 304.91 K | $27.91 M |
| 10/07/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.12 | 234.47 K | $26.96 M |
| 10/06/2025 | $1.07 | $1.15 (7.48%) | $1.15 | $1.05 | 466.30 K | $27.43 M |
| 10/03/2025 | $1.04 | $1.06 (1.92%) | $1.06 | $1.03 | 137.74 K | $25.29 M |
| 10/02/2025 | $1.03 | $1.04 (0.97%) | $1.05 | $1.01 | 117.62 K | $24.81 M |
| 10/01/2025 | $1.02 | $1.03 (0.98%) | $1.05 | $1.02 | 92.79 K | $24.57 M |
| 09/30/2025 | $1.03 | $1.04 (0.97%) | $1.04 | $1.02 | 163.85 K | $24.81 M |
| 09/29/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.01 | 244.64 K | $24.09 M |
| 09/26/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.01 | 124.34 K | $24.57 M |
| 09/25/2025 | $1.03 | $1.03 (0%) | $1.06 | $1.02 | 140.31 K | $24.57 M |
| 09/24/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.03 | 88.62 K | $25.05 M |
| 09/23/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.05 | 273.43 K | $25.05 M |
| 09/22/2025 | $1.04 | $1.06 (1.92%) | $1.06 | $1.02 | 74.90 K | $25.29 M |
| 09/19/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.04 | 70.53 K | $25.05 M |
| 09/18/2025 | $1.05 | $1.05 (0%) | $1.05 | $1.01 | 160.50 K | $25.05 M |
| 09/17/2025 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.03 | 134.90 K | $25.05 M |
| 09/16/2025 | $1.07 | $1.08 (0.93%) | $1.08 | $1.05 | 129.70 K | $25.76 M |
| 09/15/2025 | $1.07 | $1.07 (0%) | $1.08 | $1.05 | 144.00 K | $25.53 M |
| 09/12/2025 | $1.05 | $1.07 (1.9%) | $1.08 | $1.05 | 228.73 K | $25.53 M |
| 09/11/2025 | $1.03 | $1.07 (3.88%) | $1.08 | $1.03 | 289.82 K | $25.53 M |
| 09/10/2025 | $1.03 | $1.01 (-1.94%) | $1.04 | $1.00 | 236.90 K | $24.09 M |
| 09/09/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.01 | 184.61 K | $24.57 M |
| 09/08/2025 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.04 | 255.70 K | $24.81 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.
