Go Pro
→ Why major institutions are piling into this digital asset now (From Awesomely) (Ad)tc pixel Free ENLV Stock Alerts

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

Enlivex Therapeutics logo
$1.47 -0.03 (-2.00%)
As of 08/21/2026 04:00 PM Eastern
Compare

Enlivex Therapeutics Stock Price Performance

The Enlivex Therapeutics (ENLV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 90.67%, with a year-to-date return of -86.06%. In the past month, the stock has decreased 67.97%, reflecting recent market activity.

As of the latest close, Enlivex Therapeutics traded at $1.47 with a market cap of $25.70 million and volume of 154,840 shares. Five years ago, the stock traded at a split-adjusted price of $154.95, representing a 99.05% decrease over that period. At the time, it had a market cap of $162.80 million and a volume of 11,099 shares.

Receive ENLV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enlivex Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.96%
1 Month
Performance
-67.97%
3 Month
Performance
-86.34%
Year-To-Date
Performance
-86.06%
1 Year
Performance
-90.67%
5 Year
Performance
-99.05%

ENLV Stock Chart for Saturday, August, 22, 2026

ENLV Chart by TradingView

Enlivex Therapeutics Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$1.50$1.47
-2.00%		$1.52$1.39154,840 shs$25.70 million
08/20/2026$1.73$1.50
-13.29%		$1.70$1.46259,483 shs$26.24 million
08/19/2026$1.52$1.73
+13.82%		$1.81$1.47290,091 shs$29.12 million
08/18/2026$1.58$1.52
-3.80%		$1.58$1.48146,408 shs$25.59 million
08/17/2026$1.58$1.58$1.62$1.54174,615 shs$26.59 million
08/14/2026$1.69$1.58
-6.51%		$1.71$1.53342,198 shs$26.59 million
08/13/2026$1.84$1.69
-8.15%		$1.98$1.68446,374 shs$28.44 million
08/12/2026$1.92$1.84
-4.17%		$2.18$1.72640,886 shs$30.97 million
08/11/2026$2.01$1.92
-4.48%		$2.09$1.89185,267 shs$32.31 million
08/10/2026$2.08$2.01
-3.37%		$2.13$1.95190,262 shs$33.83 million
08/07/2026$1.98$2.08
+5.05%		$2.14$1.90196,375 shs$35.01 million
08/06/2026$2.18$1.98
-9.17%		$2.19$1.92197,280 shs$33.33 million
08/05/2026$2.11$2.18
+3.32%		$2.26$1.98280,155 shs$36.69 million
08/04/2026$2.17$2.11
-2.76%		$2.26$2.03466,533 shs$35.51 million
08/03/2026$2.09$2.17
+3.83%		$2.32$2.11272,647 shs$36.53 million
07/31/2026$1.95$2.09
+7.18%		$2.16$1.80339,641 shs$35.18 million
07/30/2026$2.24$1.95
-13.10%		$2.25$1.92314,606 shs$32.82 million
07/29/2026$2.24$2.24
+0.18%		$2.32$2.00373,689 shs$37.77 million
07/28/2026$4.26$2.24
-47.42%		$3.26$2.084.02 million shs$37.70 million
07/27/2026$4.20$4.26
+1.43%		$4.32$4.0259,359 shs$71.70 million
07/24/2026$4.36$4.20
-3.67%		$4.47$4.08106,559 shs$70.69 million
07/23/2026$4.59$4.36
-5.01%		$4.61$4.30130,622 shs$73.38 million
07/22/2026$4.73$4.59
-2.96%		$4.83$4.5465,643 shs$77.26 million
07/21/2026$4.64$4.73
+1.94%		$5.08$4.4960,734 shs$79.61 million
Related Companies

This page (NASDAQ:ENLV) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
Your Free Report (Inside)
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
23,281 stocks. Only ONE survived.
One American energy producer just cleared a screen of 23281 stocks for elite operating profits, double-digit r...
Monument Traders Alliance | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Someone just dumped the biggest gold fund.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel