Go Pro

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

Enlivex Therapeutics logo
$2.09 +0.14 (+7.18%)
Closing price 07/31/2026 04:00 PM Eastern
Extended Trading
$2.13 +0.04 (+1.82%)
As of 07/31/2026 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

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 90.39%, with a year-to-date return of -80.19%. In the past month, the stock has decreased 74.27%, reflecting recent market activity.

As of the latest close, Enlivex Therapeutics traded at $2.09 with a market cap of $35.18 million and volume of 339,641 shares. Five years ago, the stock traded at a split-adjusted price of $114.00, representing a 98.17% decrease over that period. At the time, it had a market cap of $119.78 million and a volume of 2,669 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.

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
-50.94%
1 Month
Performance
-74.27%
Year-To-Date
Performance
-80.19%
1 Year
Performance
-90.39%
5 Year
Performance
-98.17%

ENLV Stock Chart for Saturday, August, 1, 2026

Enlivex Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/20/2026$4.68$4.64
-0.85%
$4.83$4.2597,373 shs$78.09 million
07/17/2026$4.75$4.68
-1.47%
$4.99$4.32118,203 shs$78.81 million
07/16/2026$5.84$4.75
-18.66%
$5.92$4.74224,764 shs$79.99 million
07/15/2026$6.05$5.84
-3.47%
$6.17$5.41117,040 shs$98.35 million
07/14/2026$6.67$6.05
-9.30%
$6.64$5.9251,991 shs$101.88 million
07/13/2026$6.86$6.67
-2.77%
$7.44$6.5499,417 shs$112.32 million
07/10/2026$7.40$6.86
-7.30%
$7.40$6.5196,542 shs$1.73 billion
07/09/2026$7.21$7.40
+2.67%
$7.64$6.8098,164 shs$1.76 billion
07/08/2026$7.41$7.21
-2.73%
$7.48$6.4254,460 shs$114.06 million
07/07/2026$7.68$7.41
-3.53%
$7.71$6.8576,521 shs$117.27 million
07/06/2026$7.91$7.68
-2.94%
$8.12$7.6324,700 shs$121.56 million
07/03/2026$7.91$7.91$8.62$7.8037,932 shs$125.24 million
07/02/2026$8.12$7.91
-2.58%
$8.62$7.8037,932 shs$128.57 million
07/01/2026$8.25$8.12
-1.51%
$8.85$7.8745,809 shs$128.57 million
06/30/2026$8.70$8.25
-5.19%
$8.85$8.0525,418 shs$130.54 million

This page (NASDAQ:ENLV) was last updated on 8/1/2026 by MarketBeat.com Staff.
From Our Partners