The price of Enlivex Ltd. (ENLV) on October 9, 2026 is 0.2540 USD, -8.30% on the day. Over 52 weeks the stock traded between 0.2240 USD and 27.15 USD; the price now sits 0% of the way up that range. Over the past year the price changed by -98.55%.
Closing prices for 09 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
Enlivex Ltd. trades on Nasdaq under the ticker ENLV. The company belongs to the Health care sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks ENLV has traded between 0.2240 $ and 27.15 $. As of 09 October 2026 the price stood 0.11 % of the way from the 52-week low to the high.
Over one year ENLV shares fell 98.55 %; over six months they fell 98.24 %. Volatility over 90 days is 135.89 %. Dividends are not included: this is price change only, as of 09 October 2026.
ENLV has a return on equity of 63.85 %, above the sector median of −41.68 %. Return on assets is 53.10 %, above the sector median of −32.11 %.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 0.2500 | 0.2830 | 0.2240 | 0.2540 | 3M |
| 08 October 2026 | 0.3320 | 0.4300 | 0.2550 | 0.2770 | 33M |
| 07 October 2026 | 0.3520 | 0.3520 | 0.3000 | 0.3060 | 4M |
| 06 October 2026 | 0.3740 | 0.3780 |
The series is stated in the current share scale after splits; dividends are not included in the price
Based on the fiscal year ended 31 December 2025
The sector median covers every company in the sector on the US market, loss-making ones included.
Share count is a period average, so market cap is approximate.
Address:37 DEREH MENACHEM BEGIN ST. 15TH FLOOR, TEL AVIV
| 1.2B |
| PFEPfizer, Inc. | 28.28 | +1.65 % | 922M |
| ABTAbbott Laboratories | 99.60 | +1.13 % | 921M |
| BMYBristol-Myers Squibb Company | 59.12 | −0.77 % | 714M |
| REGNRegeneron Pharmaceuticals, Inc. | 746.54 | +0.94 % | 555M |
| 0.3400 |
| 0.3400 |
| 409,300 |
| 05 October 2026 | 0.4000 | 0.4080 | 0.3610 | 0.3620 | 423,200 |
| 02 October 2026 | 0.4240 | 0.4300 | 0.3800 | 0.3870 | 631,100 |
| 01 October 2026 | 0.4920 | 0.5020 | 0.4110 | 0.4230 | 755,100 |
| 30 September 2026 | 0.4810 | 0.5800 | 0.4700 | 0.5030 | 968,700 |
| 29 September 2026 | 0.5200 | 0.5300 | 0.4700 | 0.4800 | 585,800 |
| 28 September 2026 | 0.6000 | 0.6000 | 0.5030 | 0.5140 | 631,000 |
| 25 September 2026 | 0.6000 | 0.6200 | 0.5800 | 0.5980 | 316,000 |
| 24 September 2026 | 0.6340 | 0.6400 | 0.5700 | 0.6060 | 377,000 |
| 23 September 2026 | 0.6330 | 0.6870 | 0.6150 | 0.6400 | 593,600 |
| 22 September 2026 | 0.6900 | 0.7090 | 0.5740 | 0.6460 | 1M |
| 21 September 2026 | 0.8400 | 0.8500 | 0.6650 | 0.6930 | 668,800 |
| 18 September 2026 | 0.7300 | 0.8190 | 0.7110 | 0.8070 | 349,900 |
| 17 September 2026 | 0.8210 | 0.8510 | 0.6400 | 0.7270 | 762,000 |
| 16 September 2026 | 0.9000 | 0.9200 | 0.7900 | 0.8110 | 409,900 |
| 15 September 2026 | 0.8800 | 0.9200 | 0.8700 | 0.8830 | 229,400 |
| 14 September 2026 | 0.9500 | 1.02 | 0.8640 | 0.8650 | 304,300 |