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 $0.43 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.05, while $1000 invested 1 year ago would be worth $28.08. This corresponds to total returns of -99.96%, -99.7%, -97.19%, respectively, with annualized returns of -53.91%, -68.59%, -97.19%.

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
October 01, 2026	0.49	0.42	0.42	0.5	0.41	751,430
September 30, 2026	0.48	0.5	0.5	0.58	0.47	960,161
September 29, 2026	0.52	0.48	0.48	0.53	0.47	583,940
September 28, 2026	0.59	0.51	0.51	0.6	0.5	612,293
September 25, 2026	0.61	0.6	0.6	0.62	0.59	300,662
September 24, 2026	0.64	0.61	0.61	0.64	0.57	370,929
September 23, 2026	0.63	0.64	0.64	0.67	0.62	592,379
September 22, 2026	0.69	0.65	0.65	0.71	0.57	1.23M
September 21, 2026	0.84	0.69	0.69	0.85	0.67	668,449
September 18, 2026	0.73	0.81	0.81	0.82	0.71	347,393
September 17, 2026	0.82	0.73	0.73	0.85	0.64	761,822
September 16, 2026	0.9	0.81	0.81	0.91	0.79	409,865
September 15, 2026	0.88	0.88	0.88	0.92	0.87	229,423
September 11, 2026	1	0.96	0.96	1.07	0.96	242,290
September 10, 2026	1.04	0.98	0.98	1.06	0.98	278,488
September 09, 2026	1.12	1.04	1.04	1.22	1.02	287,190
September 08, 2026	1.1	1.11	1.11	1.19	1.06	189,746
September 04, 2026	1.15	1.1	1.1	1.16	1.02	251,052
September 03, 2026	1.25	1.16	1.16	1.27	1.13	0
September 02, 2026	1.29	1.25	1.25	1.3	1.21	227,492
September 01, 2026	1.27	1.28	1.28	1.31	1.2	343,328
August 31, 2026	1.34	1.28	1.28	1.34	1.16	399,905
August 28, 2026	1.5	1.35	1.35	1.58	1.35	531,296
August 27, 2026	1.5	1.48	1.48	1.66	1.47	516,719
August 26, 2026	1.52	1.52	1.52	1.62	1.46	149,340
August 25, 2026	1.49	1.52	1.52	1.57	1.47	0
August 24, 2026	1.48	1.51	1.51	1.56	1.44	0
August 21, 2026	1.49	1.47	1.47	1.52	1.39	154,839
August 20, 2026	1.68	1.5	1.5	1.7	1.46	258,339
August 19, 2026	1.5	1.73	1.73	1.81	1.47	0
August 18, 2026	1.56	1.52	1.52	1.58	1.48	0
August 17, 2026	1.59	1.58	1.58	1.62	1.54	174,555
August 14, 2026	1.71	1.58	1.58	1.71	1.53	342,197
August 13, 2026	1.94	1.69	1.69	1.98	1.68	0
August 12, 2026	2	1.84	1.84	2.18	1.72	0
August 11, 2026	1.92	1.92	1.92	2.09	1.89	0
August 10, 2026	2.02	2.01	2.01	2.13	1.95	190,252
August 07, 2026	1.98	2.08	2.08	2.14	1.9	0
August 06, 2026	2.15	1.98	1.98	2.19	1.92	196,791
August 05, 2026	2.07	2.18	2.18	2.26	1.98	280,577
August 04, 2026	2.25	2.11	2.11	2.26	2.03	466,532
August 03, 2026	2.14	2.17	2.17	2.32	2.11	272,636
July 31, 2026	1.91	2.09	2.09	2.16	1.8	339,583
July 30, 2026	2.25	1.95	1.95	2.25	1.92	314,606
July 29, 2026	2.29	2.25	2.25	2.32	2	373,472
July 28, 2026	3.26	2.24	2.24	3.26	2.08	4.02M
July 27, 2026	4.22	4.26	4.26	4.32	4.02	59,358
July 23, 2026	4.52	4.36	4.36	4.61	4.3	130,572
July 22, 2026	4.65	4.59	4.59	4.83	4.54	65,643
July 21, 2026	4.58	4.73	4.73	4.88	4.49	60,734
July 20, 2026	4.71	4.64	4.64	4.83	4.25	97,372
July 17, 2026	4.72	4.68	4.68	4.99	4.32	118,202
July 16, 2026	5.88	4.75	4.75	5.92	4.74	224,762
July 15, 2026	6.01	5.84	5.84	6.04	5.4	116,920
July 14, 2026	6.64	6.05	6.05	6.64	5.92	51,991
July 13, 2026	7.34	6.67	6.67	7.44	6.54	99,367
July 10, 2026	7.4	6.86	6.86	7.4	6.51	96,541
July 09, 2026	6.86	7.4	7.4	7.64	6.8	98,157
July 08, 2026	7.1	7.21	7.21	7.48	6.42	54,706
July 07, 2026	7.31	7.41	7.41	7.71	6.85	76,689