5 DAY PERFORMANCE
-32.95%
1 MONTH PERFORMANCE
-72.38%
3 MONTH PERFORMANCE
-89.22%
6 MONTH PERFORMANCE
-93.28%
YEAR-TO-DATE PERFORMANCE
-89.00%
1 YEAR PERFORMANCE
-92.63%
Enlivex Therapeutics Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $7.10 | $7.21 (1.55%) | $7.48 | $6.42 | 54.71 K | $21.84 M |
| 07/07/2026 | $7.31 | $7.41 (1.37%) | $7.71 | $6.85 | 76.69 K | $22.45 M |
| 07/06/2026 | $7.95 | $7.68 (-3.4%) | $8.12 | $7.63 | 24.85 K | $23.27 M |
| 07/02/2026 | $8.11 | $7.91 (-2.47%) | $8.62 | $7.80 | 37.99 K | $359.47 M |
| 07/01/2026 | $8.85 | $8.12 (-8.25%) | $8.85 | $7.87 | 45.87 K | $369.02 M |
| 06/30/2026 | $8.85 | $8.25 (-6.78%) | $8.85 | $8.05 | 25.51 K | $374.92 M |
| 06/29/2026 | $8.56 | $8.70 (1.64%) | $9.00 | $8.44 | 14.95 K | $395.37 M |
| 06/26/2026 | $8.71 | $8.55 (-1.84%) | $9.00 | $8.33 | 14.55 K | $388.56 M |
| 06/25/2026 | $9.15 | $8.71 (-4.81%) | $9.44 | $8.52 | 33.21 K | $395.83 M |
| 06/24/2026 | $9.16 | $9.08 (-0.87%) | $9.28 | $8.91 | 20.64 K | $412.64 M |
| 06/23/2026 | $9.00 | $9.16 (1.78%) | $9.41 | $8.89 | 17.87 K | $416.28 M |
| 06/22/2026 | $9.45 | $9.35 (-1.06%) | $9.90 | $8.89 | 71.26 K | $424.91 M |
| 06/18/2026 | $9.60 | $9.33 (-2.81%) | $9.70 | $9.16 | 21.58 K | $424.00 M |
| 06/17/2026 | $10.03 | $9.27 (-7.58%) | $10.05 | $9.27 | 17.83 K | $421.28 M |
| 06/16/2026 | $10.11 | $9.45 (-6.53%) | $10.38 | $9.32 | 20.70 K | $429.46 M |
| 06/15/2026 | $10.61 | $9.90 (-6.69%) | $10.61 | $9.75 | 20.41 K | $449.91 M |
| 06/12/2026 | $10.95 | $10.05 (-8.22%) | $11.03 | $10.05 | 12.01 K | $456.72 M |
| 06/11/2026 | $10.34 | $10.79 (4.35%) | $10.79 | $9.90 | 12.31 K | $490.35 M |
| 06/10/2026 | $10.60 | $10.09 (-4.81%) | $10.65 | $9.91 | 19.76 K | $458.54 M |
| 06/09/2026 | $10.87 | $10.39 (-4.42%) | $11.31 | $10.22 | 23.70 K | $472.18 M |
| 06/08/2026 | $10.78 | $10.71 (-0.65%) | $11.85 | $10.71 | 7.60 K | $486.72 M |
| 06/05/2026 | $11.69 | $10.65 (-8.9%) | $11.70 | $10.51 | 20.52 K | $483.99 M |
| 06/04/2026 | $12.50 | $11.86 (-5.12%) | $12.83 | $11.40 | 25.63 K | $538.98 M |
| 06/03/2026 | $12.45 | $12.75 (2.41%) | $12.82 | $12.32 | 32.72 K | $579.43 M |
| 06/02/2026 | $13.05 | $12.75 (-2.3%) | $13.49 | $12.32 | 46.79 K | $579.43 M |
| 06/01/2026 | $11.70 | $12.95 (10.68%) | $12.98 | $11.70 | 54.21 K | $588.52 M |
| 05/29/2026 | $11.93 | $12.15 (1.84%) | $12.48 | $11.42 | 50.32 K | $552.16 M |
| 05/28/2026 | $12.47 | $11.47 (-8.02%) | $12.50 | $11.21 | 73.01 K | $521.26 M |
| 05/27/2026 | $11.24 | $11.73 (4.36%) | $12.60 | $10.80 | 88.54 K | $533.07 M |
| 05/26/2026 | $10.36 | $10.26 (-0.97%) | $10.50 | $9.90 | 39.61 K | $466.27 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.
