Enlivex Therapeutics Ltd. (ENLV) NASDAQ

Currency In USD

ENLV Historical Return

If you invested $1000 in Enlivex Therapeutics Ltd. (ENLV) 10 years ago, it would be worth $0.08 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.64, while $1000 invested 1 year ago would be worth $5.03. This corresponds to total returns of -99.99%, -99.94%, -99.5%, respectively, with annualized returns of -60.82%, -77%, -99.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENLV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1.26	1.26	1.26	1.27	1.21	40,040
November 10, 2026	1.35	1.2	1.2	1.35	1.2	47,127
November 09, 2026	1.28	1.37	1.37	1.41	1.28	20,653
November 06, 2026	1.27	1.27	1.27	1.3	1.24	18,112
November 05, 2026	1.38	1.29	1.29	1.39	1.22	46,944
November 04, 2026	1.44	1.39	1.39	1.46	1.36	23,332
November 03, 2026	1.43	1.46	1.46	1.56	1.43	37,448
November 02, 2026	1.87	1.43	1.43	1.87	1.4	136,703
October 30, 2026	1.76	1.78	1.78	2.47	1.76	127,872
October 29, 2026	2.62	2.54	2.54	2.76	2.51	46,575
October 28, 2026	2.63	2.61	2.61	2.77	2.55	35,897
October 27, 2026	2.29	2.7	2.7	2.88	2.29	79,959
October 26, 2026	2.77	2.6	2.6	2.8	2.56	26,483
October 23, 2026	2.7	2.77	2.77	2.93	2.7	41,187
October 22, 2026	3.14	3.19	3.19	3.28	3.08	32,819
October 21, 2026	3.57	3.24	3.24	3.68	3.2	46,603
October 20, 2026	3.44	3.58	3.58	3.66	3.28	27,969
October 19, 2026	3.38	3.32	3.32	3.64	3.08	37,965
October 16, 2026	3.68	3.28	3.28	3.73	3.27	29,981
October 15, 2026	3.52	3.59	3.59	3.77	3.36	35,020
October 14, 2026	3.6	3.45	3.45	3.65	3.36	34,817
October 13, 2026	4.14	3.56	3.56	4.15	3.54	54,623
October 12, 2026	4.16	4.05	4.05	4.21	3.93	55,808
October 09, 2026	4	4.06	4.06	4.52	3.58	173,988
October 08, 2026	5.31	4.43	4.43	6.88	4.08	2.04M
October 07, 2026	5.62	4.9	4.9	5.63	4.8	243,678
October 06, 2026	5.98	5.44	5.44	6.05	5.44	25,599
October 05, 2026	6.4	5.79	5.79	6.53	5.77	26,537
October 02, 2026	6.79	6.2	6.2	6.88	6.08	39,444
October 01, 2026	7.87	6.76	6.76	8.03	6.58	47,293
September 30, 2026	7.7	8.04	8.04	9.28	7.52	60,764
September 29, 2026	8.32	7.68	7.68	8.48	7.52	36,734
September 28, 2026	9.6	8.22	8.22	9.6	8.04	39,438
September 25, 2026	9.6	9.56	9.56	9.92	9.28	19,842
September 24, 2026	10.14	9.69	9.69	10.24	9.12	23,825
September 23, 2026	10.13	10.24	10.24	11	9.84	37,140
September 22, 2026	11.04	10.34	10.34	11.34	9.18	77,143
September 21, 2026	13.44	11.08	11.08	13.6	10.64	41,940
September 18, 2026	11.68	12.91	12.91	13.1	11.37	21,880
September 17, 2026	13.14	11.64	11.64	13.62	10.24	47,982
September 16, 2026	14.4	12.98	12.98	14.72	12.64	25,664
September 15, 2026	14.08	14.12	14.12	14.72	13.92	14,340
September 14, 2026	15.2	13.83	13.83	16.32	13.82	19,033
September 11, 2026	16	15.35	15.35	17.12	15.2	15,999
September 10, 2026	16.48	15.69	15.69	16.96	15.68	17,596
September 09, 2026	17.92	16.64	16.64	19.52	16.32	17,986
September 08, 2026	17.6	17.76	17.76	19.04	16.96	11,906
September 04, 2026	18.4	17.6	17.6	18.56	16.32	15,759
September 03, 2026	20	18.56	18.56	20.32	18.08	18,375
September 02, 2026	20.64	20	20	20.8	19.36	14,219
September 01, 2026	20.32	20.48	20.48	20.96	19.2	21,459
August 31, 2026	21.28	20.48	20.48	21.44	18.4	25,232
August 28, 2026	24	21.6	21.6	25.28	21.6	33,207
August 27, 2026	24.16	23.68	23.68	26.56	23.52	32,453
August 26, 2026	24.32	24.32	24.32	25.92	23.36	9,367
August 25, 2026	23.84	24.32	24.32	25.12	23.36	10,152
August 24, 2026	23.68	24.16	24.16	24.96	23.04	9,296
August 21, 2026	23.84	23.52	23.52	24.32	22.24	9,846
August 20, 2026	26.88	24	24	27.2	23.36	16,931
August 19, 2026	24	27.68	27.68	28.96	23.52	18,444