Enlivex Stock Price History
NASDAQ: ENLVHealth CareBiotechnology: Pharmaceutical PreparationsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ENLV price history at a glance
The price history for Enlivex (ENLV) on this page begins on October 7, 2026, when the stock closed at $0.3064; it most recently closed at $0.254 on October 9, 2026. The highest price in this record is $0.43, reached on October 8, 2026; the latest close is 40.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $0.43
- Date of high
- Oct 8, 2026
- Low since 2026
- $0.224
- Date of low
- Oct 9, 2026
- 52-week high
- $27.15
- 52-week low
- $0.224
- IPO year
- 2014
- Last close
- $0.254
ENLV returns
1 week
-17.10%
ENLV price return, excluding dividends.
ENLV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.25 | 0.2826 | 0.224 | 0.254 | -8.30% | |
| 0.332 | 0.43 | 0.2555 | 0.277 | -9.60% | |
| 0.3515 | 0.3517 | 0.30 | 0.3064 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENLV chart for longer ranges.