5 DAY PERFORMANCE
+89.91%
1 MONTH PERFORMANCE
+51.75%
3 MONTH PERFORMANCE
+10.48%
6 MONTH PERFORMANCE
+55.14%
YEAR-TO-DATE PERFORMANCE
+64.96%
1 YEAR PERFORMANCE
-3.33%
Enlivex Therapeutics Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.58 | $0.57 (-1.81%) | $0.60 | $0.56 | 218.23 K | $25.90 M |
| 06/25/2026 | $0.61 | $0.58 (-4.84%) | $0.63 | $0.57 | 498.15 K | $26.38 M |
| 06/24/2026 | $0.61 | $0.61 (-0.95%) | $0.62 | $0.59 | 309.60 K | $27.50 M |
| 06/23/2026 | $0.60 | $0.61 (1.8%) | $0.63 | $0.59 | 268.12 K | $27.76 M |
| 06/22/2026 | $0.63 | $0.62 (-1.16%) | $0.66 | $0.59 | 1.07 M | $28.31 M |
| 06/18/2026 | $0.64 | $0.62 (-2.86%) | $0.65 | $0.61 | 323.70 K | $28.25 M |
| 06/17/2026 | $0.67 | $0.62 (-7.58%) | $0.67 | $0.62 | 267.49 K | $28.09 M |
| 06/16/2026 | $0.67 | $0.63 (-6.5%) | $0.69 | $0.62 | 310.50 K | $28.64 M |
| 06/15/2026 | $0.71 | $0.66 (-6.67%) | $0.71 | $0.65 | 306.14 K | $30.00 M |
| 06/12/2026 | $0.73 | $0.67 (-8.21%) | $0.74 | $0.67 | 180.14 K | $30.45 M |
| 06/11/2026 | $0.69 | $0.72 (4.35%) | $0.72 | $0.66 | 184.61 K | $32.68 M |
| 06/10/2026 | $0.71 | $0.67 (-4.78%) | $0.71 | $0.66 | 296.40 K | $30.57 M |
| 06/09/2026 | $0.72 | $0.69 (-4.4%) | $0.75 | $0.68 | 355.54 K | $31.48 M |
| 06/08/2026 | $0.72 | $0.71 (-0.65%) | $0.79 | $0.71 | 114.04 K | $32.46 M |
| 06/05/2026 | $0.78 | $0.71 (-8.92%) | $0.78 | $0.70 | 307.72 K | $32.27 M |
| 06/04/2026 | $0.83 | $0.79 (-5.1%) | $0.86 | $0.76 | 384.44 K | $35.92 M |
| 06/03/2026 | $0.83 | $0.85 (2.41%) | $0.85 | $0.82 | 490.86 K | $38.63 M |
| 06/02/2026 | $0.87 | $0.85 (-2.31%) | $0.90 | $0.82 | 701.80 K | $38.62 M |
| 06/01/2026 | $0.78 | $0.86 (10.69%) | $0.87 | $0.78 | 813.20 K | $39.24 M |
| 05/29/2026 | $0.80 | $0.81 (1.92%) | $0.83 | $0.76 | 754.73 K | $36.82 M |
| 05/28/2026 | $0.83 | $0.76 (-8.06%) | $0.83 | $0.75 | 1.10 M | $34.74 M |
| 05/27/2026 | $0.75 | $0.78 (4.41%) | $0.84 | $0.72 | 1.33 M | $35.54 M |
| 05/26/2026 | $0.69 | $0.68 (-1.01%) | $0.70 | $0.66 | 594.14 K | $31.08 M |
| 05/22/2026 | $0.74 | $0.72 (-2.65%) | $0.74 | $0.72 | 112.00 K | $32.61 M |
| 05/21/2026 | $0.71 | $0.72 (1.31%) | $0.74 | $0.69 | 126.92 K | $32.73 M |
| 05/20/2026 | $0.70 | $0.70 (1.08%) | $0.72 | $0.69 | 134.83 K | $31.97 M |
| 05/19/2026 | $0.69 | $0.70 (2.1%) | $0.72 | $0.69 | 97.62 K | $32.02 M |
| 05/18/2026 | $0.73 | $0.70 (-4.48%) | $0.74 | $0.69 | 125.21 K | $31.69 M |
| 05/15/2026 | $0.71 | $0.72 (1%) | $0.74 | $0.70 | 224.92 K | $32.75 M |
| 05/14/2026 | $0.75 | $0.73 (-2.37%) | $0.75 | $0.72 | 209.90 K | $33.28 M |
| 05/13/2026 | $0.76 | $0.73 (-3.62%) | $0.80 | $0.72 | 249.55 K | $33.28 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 |
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.
