stockNASDAQ: ENLV • 28 Days Updates
Enlivex Ltd. (ENLV)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:investors.enlivex.com
Price & Performance Trajectory
Enlivex Ltd.NASDAQ: ENLV
Latest Close
$0.28
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesENLV session performance
✓ Latest Close USD
$0.28
Latest session close
$-0.7vs period start
Period Return % % GAIN
-71.76%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.07 / $0.26
Period range envelope
$0.81channel spread
Total Volume SHARES
39.92M
Period turnover
Avg: 2.22M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $0.28 | -10.85% | $0.43 | $0.26 | 31.91M |
| Oct 07, 2026 | $0.31 | -9.94% | $0.35 | $0.30 | 827.6K |
| Oct 06, 2026 | $0.34 | -6.02% | $0.37 | $0.34 | 408.4K |
| Oct 05, 2026 | $0.36 | -6.53% | $0.41 | $0.36 | 421.8K |
| Oct 02, 2026 | $0.39 | -8.37% | $0.43 | $0.38 | 616.6K |
| Sep 29, 2026 | $0.48 | -6.60% | $0.53 | $0.47 | 561.4K |
| Sep 28, 2026 | $0.51 | -14.05% | $0.60 | $0.50 | 631.0K |
| Sep 25, 2026 | $0.60 | -1.32% | $0.62 | $0.58 | 316.0K |
| Sep 24, 2026 | $0.61 | -5.31% | $0.64 | $0.57 | 377.0K |
| Sep 23, 2026 | $0.64 | -0.93% | $0.69 | $0.62 | 593.6K |
| Sep 21, 2026 | $0.69 | -14.13% | $0.85 | $0.67 | 668.8K |
| Sep 18, 2026 | $0.81 | +11.00% | $0.82 | $0.71 | 349.9K |
| Sep 17, 2026 | $0.73 | -10.36% | $0.85 | $0.64 | 762.0K |
| Sep 16, 2026 | $0.81 | -8.15% | $0.92 | $0.79 | 409.9K |
| Sep 15, 2026 | $0.88 | +2.14% | $0.92 | $0.87 | 229.4K |
Page 1 of 2