5 DAY PERFORMANCE
+199.51%
1 MONTH PERFORMANCE
+11.54%
3 MONTH PERFORMANCE
-84.32%
6 MONTH PERFORMANCE
-91.85%
YEAR-TO-DATE PERFORMANCE
-89.00%
1 YEAR PERFORMANCE
-93.45%
Enlivex Therapeutics Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.33 | $0.28 (-16.57%) | $0.43 | $0.26 | 32.68 M | $4.58 M |
| 10/07/2026 | $0.35 | $0.31 (-12.83%) | $0.35 | $0.30 | 3.90 M | $5.07 M |
| 10/06/2026 | $0.37 | $0.34 (-8.96%) | $0.38 | $0.34 | 409.58 K | $5.63 M |
| 10/05/2026 | $0.40 | $0.36 (-9.5%) | $0.41 | $0.36 | 424.60 K | $5.99 M |
| 10/02/2026 | $0.42 | $0.39 (-8.72%) | $0.43 | $0.38 | 631.11 K | $6.41 M |
| 10/01/2026 | $0.49 | $0.42 (-14.09%) | $0.50 | $0.41 | 756.69 K | $6.99 M |
| 09/30/2026 | $0.48 | $0.50 (4.53%) | $0.58 | $0.47 | 972.23 K | $8.32 M |
| 09/29/2026 | $0.52 | $0.48 (-7.67%) | $0.53 | $0.47 | 587.74 K | $7.94 M |
| 09/28/2026 | $0.60 | $0.51 (-14.33%) | $0.60 | $0.50 | 631.02 K | $8.50 M |
| 09/25/2026 | $0.60 | $0.60 (-0.42%) | $0.62 | $0.58 | 317.47 K | $11.56 M |
| 09/24/2026 | $0.63 | $0.61 (-4.42%) | $0.64 | $0.57 | 381.20 K | $11.71 M |
| 09/23/2026 | $0.63 | $0.64 (1.11%) | $0.69 | $0.62 | 594.24 K | $1.94 M |
| 09/22/2026 | $0.69 | $0.65 (-6.32%) | $0.71 | $0.57 | 1.23 M | $1.96 M |
| 09/21/2026 | $0.84 | $0.69 (-17.52%) | $0.85 | $0.67 | 671.04 K | $2.10 M |
| 09/18/2026 | $0.73 | $0.81 (10.48%) | $0.82 | $0.71 | 350.08 K | $2.44 M |
| 09/17/2026 | $0.82 | $0.73 (-11.43%) | $0.85 | $0.64 | 767.72 K | $2.20 M |
| 09/16/2026 | $0.90 | $0.81 (-9.88%) | $0.92 | $0.79 | 410.63 K | $2.46 M |
| 09/15/2026 | $0.88 | $0.88 (0.31%) | $0.92 | $0.87 | 229.44 K | $2.67 M |
| 09/14/2026 | $0.95 | $0.86 (-9%) | $1.02 | $0.86 | 304.53 K | $2.62 M |
| 09/11/2026 | $1.00 | $0.96 (-4.05%) | $1.07 | $0.95 | 255.98 K | $2.91 M |
| 09/10/2026 | $1.03 | $0.98 (-4.79%) | $1.06 | $0.98 | 281.54 K | $2.97 M |
| 09/09/2026 | $1.12 | $1.04 (-7.14%) | $1.22 | $1.02 | 287.78 K | $3.15 M |
| 09/08/2026 | $1.10 | $1.11 (0.91%) | $1.19 | $1.06 | 190.50 K | $3.36 M |
| 09/04/2026 | $1.15 | $1.10 (-4.35%) | $1.16 | $1.02 | 252.14 K | $3.33 M |
| 09/03/2026 | $1.25 | $1.16 (-7.2%) | $1.27 | $1.13 | 294.00 K | $3.51 M |
| 09/02/2026 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.21 | 227.50 K | $3.79 M |
| 09/01/2026 | $1.27 | $1.28 (0.79%) | $1.31 | $1.20 | 343.34 K | $3.88 M |
| 08/31/2026 | $1.33 | $1.28 (-3.76%) | $1.34 | $1.15 | 403.71 K | $3.88 M |
| 08/28/2026 | $1.50 | $1.35 (-10%) | $1.58 | $1.35 | 531.30 K | $4.09 M |
| 08/27/2026 | $1.51 | $1.48 (-1.99%) | $1.66 | $1.47 | 519.25 K | $4.48 M |
| 08/26/2026 | $1.52 | $1.52 (0%) | $1.62 | $1.46 | 149.87 K | $4.61 M |
| 08/25/2026 | $1.49 | $1.52 (2.01%) | $1.57 | $1.46 | 162.43 K | $4.61 M |
| 08/24/2026 | $1.48 | $1.51 (2.03%) | $1.56 | $1.44 | 148.74 K | $4.57 M |
| 08/21/2026 | $1.49 | $1.47 (-1.34%) | $1.52 | $1.39 | 157.53 K | $4.45 M |
| 08/20/2026 | $1.68 | $1.50 (-10.71%) | $1.70 | $1.46 | 270.90 K | $4.54 M |
| 08/19/2026 | $1.50 | $1.73 (15.33%) | $1.81 | $1.47 | 295.10 K | $5.24 M |
| 08/18/2026 | $1.57 | $1.52 (-3.18%) | $1.58 | $1.48 | 148.02 K | $4.61 M |
| 08/17/2026 | $1.59 | $1.58 (-0.63%) | $1.62 | $1.54 | 174.79 K | $4.79 M |
| 08/14/2026 | $1.71 | $1.58 (-7.6%) | $1.71 | $1.53 | 342.40 K | $4.79 M |
| 08/13/2026 | $1.94 | $1.69 (-12.89%) | $1.98 | $1.68 | 451.64 K | $5.12 M |
| 08/12/2026 | $2.00 | $1.84 (-8%) | $2.18 | $1.72 | 644.01 K | $5.57 M |
| 08/11/2026 | $2.02 | $1.92 (-4.95%) | $2.09 | $1.89 | 185.62 K | $5.82 M |
| 08/10/2026 | $2.02 | $2.01 (-0.5%) | $2.13 | $1.95 | 190.30 K | $6.09 M |
| 08/07/2026 | $1.98 | $2.08 (5.05%) | $2.14 | $1.90 | 202.03 K | $6.30 M |
| 08/06/2026 | $2.15 | $1.98 (-7.91%) | $2.19 | $1.92 | 203.00 K | $6.00 M |
| 08/05/2026 | $2.07 | $2.18 (5.31%) | $2.26 | $1.98 | 286.70 K | $6.60 M |
| 08/04/2026 | $2.25 | $2.11 (-6.22%) | $2.26 | $2.03 | 467.43 K | $6.39 M |
| 08/03/2026 | $2.14 | $2.17 (1.4%) | $2.32 | $2.11 | 273.30 K | $6.57 M |
| 07/31/2026 | $1.91 | $2.09 (9.42%) | $2.16 | $1.80 | 341.90 K | $6.33 M |
| 07/30/2026 | $2.25 | $1.95 (-13.33%) | $2.25 | $1.92 | 318.16 K | $5.91 M |
| 07/29/2026 | $2.29 | $2.25 (-1.75%) | $2.32 | $2.00 | 374.16 K | $6.82 M |
| 07/28/2026 | $3.26 | $2.24 (-31.29%) | $3.26 | $2.08 | 4.04 M | $6.79 M |
| 07/27/2026 | $4.22 | $4.26 (0.95%) | $4.32 | $4.02 | 59.40 K | $12.91 M |
| 07/24/2026 | $4.36 | $4.20 (-3.67%) | $4.47 | $4.08 | 106.60 K | $12.72 M |
| 07/23/2026 | $4.52 | $4.36 (-3.54%) | $4.61 | $4.30 | 130.62 K | $13.21 M |
| 07/22/2026 | $4.65 | $4.59 (-1.29%) | $4.83 | $4.54 | 65.65 K | $13.91 M |
| 07/21/2026 | $4.62 | $4.73 (2.38%) | $5.08 | $4.49 | 60.80 K | $14.33 M |
| 07/20/2026 | $4.71 | $4.64 (-1.49%) | $4.83 | $4.25 | 97.40 K | $14.06 M |
| 07/17/2026 | $4.72 | $4.68 (-0.85%) | $4.99 | $4.32 | 118.20 K | $14.18 M |
| 07/16/2026 | $5.88 | $4.75 (-19.22%) | $5.92 | $4.74 | 224.80 K | $14.39 M |
| 07/15/2026 | $6.01 | $5.84 (-2.83%) | $6.17 | $5.41 | 117.05 K | $17.69 M |
| 07/14/2026 | $6.64 | $6.05 (-8.89%) | $6.64 | $5.92 | 52.00 K | $18.33 M |
| 07/13/2026 | $7.34 | $6.67 (-9.13%) | $7.44 | $6.54 | 99.42 K | $20.21 M |
| 07/10/2026 | $7.40 | $6.86 (-7.3%) | $7.40 | $6.51 | 96.54 K | $20.78 M |
| 07/09/2026 | $6.86 | $7.40 (7.87%) | $7.64 | $6.80 | 98.20 K | $22.42 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.
