Enliven Therapeutics, Inc.ELVNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $28.32 | $28.80 | $27.86 | $27.97 | 197,440 |
| 2/2/2026 | $26.31 | $28.31 | $25.93 | $28.17 | 851,446 |
| 1/30/2026 | $25.35 | $26.88 | $25.22 | $26.45 | 1.67M |
| 1/29/2026 | $25.25 | $25.75 | $24.90 | $25.67 | 1.11M |
| 1/28/2026 | $26.14 | $26.14 | $25.34 | $25.38 | 489,500 |
| 1/27/2026 | $25.87 | $26.21 | $25.55 | $26.16 | 642,392 |
| 1/26/2026 | $25.62 | $26.21 | $25.44 | $25.87 | 704,900 |
| 1/23/2026 | $26.99 | $27.06 | $25.44 | $25.78 | 706,457 |
| 1/22/2026 | $27.73 | $28.69 | $26.99 | $27.03 | 1.47M |
| 1/21/2026 | $27.05 | $28.50 | $26.95 | $27.21 | 1.07M |
| 1/20/2026 | $26.24 | $27.42 | $25.50 | $27.05 | 1.01M |
| 1/16/2026 | $25.34 | $27.46 | $24.82 | $26.71 | 1.24M |
| 1/15/2026 | $26.19 | $26.19 | $24.29 | $25.17 | 1.25M |
| 1/14/2026 | $25.68 | $27.42 | $24.89 | $26.05 | 1.14M |
| 1/13/2026 | $25.00 | $26.47 | $24.91 | $25.75 | 1.03M |
| 1/12/2026 | $25.75 | $26.00 | $23.25 | $25.03 | 1.37M |
| 1/9/2026 | $23.58 | $29.98 | $23.27 | $26.00 | 5.79M |
| 1/8/2026 | $16.74 | $25.59 | $16.39 | $23.25 | 9.49M |
| 1/7/2026 | $15.14 | $15.66 | $14.88 | $15.47 | 774,713 |
| 1/6/2026 | $15.13 | $15.28 | $14.79 | $15.14 | 505,446 |
| 1/5/2026 | $15.69 | $15.69 | $14.91 | $15.21 | 463,311 |
| 1/2/2026 | $15.50 | $15.79 | $15.06 | $15.54 | 490,849 |
| 12/31/2025 | $15.53 | $16.00 | $15.14 | $15.40 | 539,100 |
| 12/30/2025 | $15.93 | $16.09 | $15.33 | $15.55 | 325,906 |
| 12/29/2025 | $16.30 | $16.39 | $15.89 | $15.94 | 379,400 |
| 12/26/2025 | $16.71 | $16.71 | $15.88 | $16.30 | 510,900 |
| 12/24/2025 | $16.67 | $16.85 | $16.47 | $16.73 | 349,610 |
| 12/23/2025 | $17.84 | $17.88 | $16.48 | $16.53 | 889,500 |
| 12/22/2025 | $16.78 | $18.05 | $16.51 | $17.93 | 494,600 |
| 12/19/2025 | $16.71 | $17.15 | $16.61 | $16.87 | 1.22M |
| 12/18/2025 | $16.18 | $16.90 | $15.77 | $16.68 | 803,805 |
| 12/17/2025 | $16.95 | $17.58 | $15.71 | $16.02 | 1.20M |
| 12/16/2025 | $17.08 | $17.38 | $16.36 | $16.91 | 1.10M |
| 12/15/2025 | $17.18 | $17.44 | $16.77 | $17.17 | 1.28M |
| 12/12/2025 | $18.70 | $18.81 | $16.62 | $16.86 | 1.41M |
| 12/11/2025 | $19.99 | $20.20 | $18.14 | $18.77 | 1.19M |
| 12/10/2025 | $19.51 | $20.47 | $19.29 | $20.17 | 1.10M |
| 12/9/2025 | $20.41 | $20.41 | $17.31 | $19.49 | 1.42M |
| 12/8/2025 | $21.92 | $22.07 | $20.49 | $20.52 | 423,647 |
| 12/5/2025 | $21.43 | $21.86 | $20.98 | $21.81 | 523,300 |
| 12/4/2025 | $20.97 | $21.79 | $20.57 | $21.40 | 494,600 |
| 12/3/2025 | $20.56 | $21.02 | $20.22 | $21.00 | 359,000 |
| 12/2/2025 | $19.92 | $20.70 | $19.92 | $20.56 | 536,237 |
| 12/1/2025 | $21.47 | $21.47 | $19.58 | $19.85 | 496,203 |
| 11/28/2025 | $21.92 | $22.14 | $21.35 | $21.60 | 252,900 |
| 11/26/2025 | $21.73 | $21.96 | $21.05 | $21.71 | 678,327 |
| 11/25/2025 | $21.80 | $22.45 | $21.55 | $21.70 | 950,600 |
| 11/24/2025 | $21.75 | $22.85 | $21.64 | $21.77 | 447,309 |
| 11/21/2025 | $21.16 | $22.05 | $20.37 | $21.75 | 348,759 |
| 11/20/2025 | $22.47 | $23.31 | $21.22 | $21.27 | 352,134 |
| 11/19/2025 | $22.55 | $23.23 | $22.01 | $22.10 | 440,423 |
| 11/18/2025 | $21.64 | $22.70 | $21.40 | $22.59 | 646,521 |
| 11/17/2025 | $21.97 | $22.36 | $21.28 | $21.76 | 843,818 |
| 11/14/2025 | $19.88 | $22.32 | $19.84 | $22.07 | 565,729 |
| 11/13/2025 | $20.31 | $21.57 | $19.93 | $20.27 | 459,700 |
| 11/12/2025 | $20.00 | $20.62 | $19.63 | $20.30 | 424,924 |
| 11/11/2025 | $18.77 | $19.71 | $18.62 | $19.64 | 485,400 |
| 11/10/2025 | $17.82 | $18.95 | $17.82 | $18.71 | 575,800 |
| 11/7/2025 | $18.40 | $18.40 | $16.80 | $17.63 | 578,149 |
| 11/6/2025 | $18.34 | $18.56 | $17.81 | $18.30 | 523,622 |
| 11/5/2025 | $19.00 | $19.11 | $17.77 | $18.50 | 264,800 |