Enlivex Therapeutics Ltd. (ENLV) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -28.4%
- 3M
- -35.6%
- YTD
- -23.2%
- 1Y
- -48.2%
- 3Y
- -39.2%
- 5Y
- -42.1%
Loading 10-year price history...
ENLV Historical Performance
ENLV Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -23.9%
- 2015 annual price return
- -41.4%
- 2016 annual price return
- -72.6%
- 2017 annual price return
- -58.1%
- 2018 annual price return
- -65.1%
- 2019 annual price return
- +23.4%
- 2020 annual price return
- -2.8%
- 2021 annual price return
- -35.2%
- 2022 annual price return
- -40.8%
- 2023 annual price return
- -34.1%
- 2024 annual price return
- -64.5%
- 2025 annual price return
- -43.3%
- 2026 annual price return
- +52.3%
ENLV Stock Price Trajectory (2014–2026)
As of June 30, 2026, Enlivex Therapeutics Ltd. (ENLV) trades at $0.58, representing a -48.2% return over the past year. The stock has delivered a -93.3% total return over five years (-42.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $440.00 on July 31, 2014. From this peak, ENLV has corrected -99.9%, currently trading 39% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers FATE (+116.1% 1Y), MCRB (-29.9% 1Y), and ADMA (-54.0% 1Y), ENLV has underperformed the peer group average. Compare ENLV vs FATE →
ENLV Historical Price Data · from 2014
Rows 1–50 of 2,996| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 0.57 | 0.60 | 0.56 | 0.58 | 43K | +1.75% |
| 2026-06-26 | 0.58 | 0.60 | 0.56 | 0.57 | 0 | -1.81% |
| 2026-06-25 | 0.59 | 0.63 | 0.57 | 0.58 | 497K | -4.07% |
| 2026-06-24 | 0.61 | 0.62 | 0.60 | 0.61 | 309K | -0.93% |
| 2026-06-23 | 0.60 | 0.62 | 0.60 | 0.61 | 268K | -1.96% |
| 2026-06-22 | 0.63 | 0.66 | 0.59 | 0.62 | 1.07M | +0.21% |
| 2026-06-18 | 0.64 | 0.65 | 0.61 | 0.62 | 323K | +0.60% |
| 2026-06-17 | 0.67 | 0.67 | 0.62 | 0.62 | 267K | -1.94% |
| 2026-06-16 | 0.67 | 0.69 | 0.62 | 0.63 | 308K | -4.53% |
| 2026-06-15 | 0.71 | 0.71 | 0.65 | 0.66 | 305K | -1.49% |
| 2026-06-12 | 0.69 | 0.73 | 0.67 | 0.67 | 177K | -6.80% |
| 2026-06-11 | 0.69 | 0.72 | 0.66 | 0.72 | 184K | +6.90% |
| 2026-06-10 | 0.71 | 0.71 | 0.66 | 0.67 | 295K | -2.89% |
| 2026-06-09 | 0.72 | 0.74 | 0.68 | 0.69 | 355K | -3.02% |
| 2026-06-08 | 0.72 | 0.78 | 0.71 | 0.71 | 114K | +0.59% |
| 2026-06-05 | 0.78 | 0.78 | 0.70 | 0.71 | 5K | -10.18% |
| 2026-06-04 | 0.83 | 0.85 | 0.76 | 0.79 | 383K | -7.00% |
| 2026-06-03 | 0.83 | 0.85 | 0.82 | 0.85 | 490K | +0.01% |
| 2026-06-02 | 0.87 | 0.90 | 0.82 | 0.85 | 701K | -1.56% |
| 2026-06-01 | 0.78 | 0.86 | 0.78 | 0.86 | 812K | +6.55% |
| 2026-05-29 | 0.80 | 0.83 | 0.76 | 0.81 | 753K | +6.00% |
| 2026-05-28 | 0.82 | 0.82 | 0.76 | 0.76 | 1.09M | -2.25% |
| 2026-05-27 | 0.75 | 0.84 | 0.72 | 0.78 | 1.32M | +14.33% |
| 2026-05-26 | 0.69 | 0.69 | 0.67 | 0.68 | 591K | -4.67% |
| 2026-05-22 | 0.74 | 0.74 | 0.72 | 0.72 | 0 | -2.51% |
| 2026-05-21 | 0.71 | 0.74 | 0.69 | 0.74 | 125K | +4.62% |
| 2026-05-20 | 0.70 | 0.72 | 0.70 | 0.70 | 135K | -0.14% |
| 2026-05-19 | 0.69 | 0.72 | 0.69 | 0.70 | 97K | +1.03% |
| 2026-05-18 | 0.73 | 0.74 | 0.69 | 0.70 | 125K | -3.23% |
| 2026-05-15 | 0.71 | 0.74 | 0.71 | 0.72 | 225K | -1.58% |
| 2026-05-14 | 0.75 | 0.75 | 0.72 | 0.73 | 210K | -0.03% |
| 2026-05-13 | 0.76 | 0.80 | 0.73 | 0.73 | 249K | -2.26% |
| 2026-05-12 | 0.73 | 0.76 | 0.72 | 0.75 | 181K | +0.82% |
| 2026-05-11 | 0.78 | 0.80 | 0.74 | 0.74 | 271K | -3.48% |
| 2026-05-08 | 0.80 | 0.81 | 0.77 | 0.77 | 319K | -4.12% |
| 2026-05-07 | 0.83 | 0.84 | 0.79 | 0.80 | 190K | -3.59% |
| 2026-05-06 | 0.82 | 0.86 | 0.80 | 0.83 | 271K | +1.61% |
| 2026-05-05 | 0.85 | 0.86 | 0.82 | 0.82 | 92K | -3.80% |
| 2026-05-04 | 0.88 | 0.90 | 0.81 | 0.85 | 120K | +4.44% |
| 2026-05-01 | 0.84 | 0.86 | 0.80 | 0.82 | 283K | -0.46% |
| 2026-04-30 | 0.81 | 0.83 | 0.79 | 0.82 | 205K | +2.28% |
| 2026-04-29 | 0.80 | 0.86 | 0.79 | 0.80 | 374K | -2.97% |
| 2026-04-28 | 0.87 | 0.90 | 0.83 | 0.83 | 308K | -8.43% |
| 2026-04-27 | 0.88 | 0.91 | 0.88 | 0.90 | 273K | +1.52% |
| 2026-04-24 | 0.90 | 0.93 | 0.89 | 0.89 | 257K | -2.01% |
| 2026-04-23 | 0.90 | 0.92 | 0.88 | 0.91 | 497K | +2.04% |
| 2026-04-22 | 0.89 | 0.90 | 0.86 | 0.89 | 388K | +1.15% |
| 2026-04-21 | 0.94 | 0.98 | 0.86 | 0.88 | 442K | +0.30% |
| 2026-04-20 | 0.86 | 0.89 | 0.84 | 0.88 | 391K | +1.91% |
| 2026-04-17 | 0.88 | 0.90 | 0.85 | 0.86 | 405K | -3.27% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ENLV — Frequently Asked Questions
Quick answers to the most common questions about buying ENLV stock.
How has ENLV stock performed recently?
ENLV declined -48.2% over the past year, below its 5-year annualized CAGR of -42.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ENLV's all-time high price?
Enlivex Therapeutics Ltd. reached $440.00 on 2014-07-31. The 52-week high is $2.10. Current 1-year return of -48.2% places the stock further from historical peaks.
Where can I download ENLV historical price data?
This page provides ENLV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.