5 DAY PERFORMANCE
+70.94%
1 MONTH PERFORMANCE
+28.90%
3 MONTH PERFORMANCE
+24.88%
6 MONTH PERFORMANCE
+14.14%
YEAR-TO-DATE PERFORMANCE
+68.83%
1 YEAR PERFORMANCE
+19.60%
Enliven Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $23.57 | $26.00 (10.33%) | $29.87 | $23.27 | 5.76 M | $1.61 B |
| 01/08/2026 | $16.74 | $23.25 (38.89%) | $25.59 | $16.39 | 9.49 M | $1.44 B |
| 01/07/2026 | $15.14 | $15.47 (2.18%) | $15.66 | $14.88 | 774.71 K | $960.59 M |
| 01/06/2026 | $15.13 | $15.14 (0.07%) | $15.28 | $14.79 | 505.45 K | $940.10 M |
| 01/05/2026 | $15.69 | $15.21 (-3.06%) | $15.69 | $14.91 | 463.31 K | $944.45 M |
| 01/02/2026 | $15.50 | $15.54 (0.26%) | $15.79 | $15.06 | 490.85 K | $964.94 M |
| 12/31/2025 | $15.53 | $15.40 (-0.84%) | $16.00 | $15.14 | 539.10 K | $956.24 M |
| 12/30/2025 | $15.93 | $15.55 (-2.39%) | $16.09 | $15.33 | 325.91 K | $965.56 M |
| 12/29/2025 | $16.30 | $15.94 (-2.21%) | $16.39 | $15.89 | 379.40 K | $989.78 M |
| 12/26/2025 | $16.71 | $16.30 (-2.45%) | $16.71 | $15.88 | 510.90 K | $849.31 M |
| 12/24/2025 | $16.67 | $16.73 (0.36%) | $16.85 | $16.47 | 349.61 K | $871.72 M |
| 12/23/2025 | $17.84 | $16.53 (-7.34%) | $17.88 | $16.48 | 889.50 K | $861.30 M |
| 12/22/2025 | $16.78 | $17.93 (6.85%) | $18.05 | $16.51 | 494.60 K | $934.24 M |
| 12/19/2025 | $16.71 | $16.87 (0.96%) | $17.15 | $16.61 | 1.22 M | $879.01 M |
| 12/18/2025 | $16.18 | $16.68 (3.09%) | $16.90 | $15.77 | 803.81 K | $869.11 M |
| 12/17/2025 | $16.95 | $16.02 (-5.49%) | $17.58 | $15.71 | 1.20 M | $834.72 M |
| 12/16/2025 | $17.08 | $16.91 (-1%) | $17.38 | $16.36 | 1.10 M | $881.10 M |
| 12/15/2025 | $17.18 | $17.17 (-0.06%) | $17.44 | $16.77 | 1.28 M | $894.64 M |
| 12/12/2025 | $18.70 | $16.86 (-9.84%) | $18.81 | $16.62 | 1.41 M | $878.49 M |
| 12/11/2025 | $19.99 | $18.77 (-6.1%) | $20.20 | $18.14 | 1.19 M | $978.01 M |
| 12/10/2025 | $19.51 | $20.17 (3.38%) | $20.47 | $19.29 | 1.10 M | $1.05 B |
| 12/09/2025 | $20.41 | $19.49 (-4.51%) | $20.41 | $17.31 | 1.42 M | $1.02 B |
| 12/08/2025 | $21.92 | $20.52 (-6.39%) | $22.07 | $20.49 | 423.65 K | $1.07 B |
| 12/05/2025 | $21.43 | $21.81 (1.77%) | $21.86 | $20.98 | 523.30 K | $1.14 B |
| 12/04/2025 | $20.97 | $21.40 (2.05%) | $21.79 | $20.57 | 494.60 K | $1.12 B |
| 12/03/2025 | $20.56 | $21.00 (2.14%) | $21.02 | $20.22 | 359.00 K | $1.09 B |
| 12/02/2025 | $19.92 | $20.56 (3.21%) | $20.70 | $19.92 | 536.24 K | $1.07 B |
| 12/01/2025 | $21.47 | $19.85 (-7.55%) | $21.47 | $19.58 | 496.20 K | $1.03 B |
| 11/28/2025 | $21.92 | $21.60 (-1.46%) | $22.14 | $21.35 | 252.90 K | $1.13 B |
| 11/26/2025 | $21.73 | $21.71 (-0.09%) | $21.96 | $21.05 | 678.33 K | $1.13 B |
| 11/25/2025 | $21.80 | $21.70 (-0.46%) | $22.45 | $21.55 | 950.60 K | $1.13 B |
| 11/24/2025 | $21.75 | $21.77 (0.09%) | $22.85 | $21.64 | 447.31 K | $1.13 B |
| 11/21/2025 | $21.16 | $21.75 (2.79%) | $22.05 | $20.37 | 348.76 K | $1.13 B |
| 11/20/2025 | $22.47 | $21.27 (-5.34%) | $23.31 | $21.22 | 352.13 K | $1.11 B |
| 11/19/2025 | $22.55 | $22.10 (-2%) | $23.23 | $22.01 | 440.42 K | $1.15 B |
| 11/18/2025 | $21.64 | $22.59 (4.39%) | $22.70 | $21.40 | 646.52 K | $1.18 B |
| 11/17/2025 | $21.97 | $21.76 (-0.96%) | $22.36 | $21.28 | 843.82 K | $1.13 B |
| 11/14/2025 | $19.88 | $22.07 (11.02%) | $22.32 | $19.84 | 565.73 K | $1.15 B |
| 11/13/2025 | $20.31 | $20.27 (-0.2%) | $21.57 | $19.93 | 459.70 K | $1.06 B |
| 11/12/2025 | $20.00 | $20.30 (1.5%) | $20.62 | $19.63 | 424.92 K | $1.06 B |
| 11/11/2025 | $18.77 | $19.64 (4.64%) | $19.71 | $18.62 | 485.40 K | $1.02 B |
| 11/10/2025 | $17.82 | $18.71 (4.99%) | $18.95 | $17.82 | 575.80 K | $974.89 M |
| 11/07/2025 | $18.40 | $17.63 (-4.18%) | $18.40 | $16.80 | 578.15 K | $918.61 M |
| 11/06/2025 | $18.34 | $18.30 (-0.22%) | $18.56 | $17.81 | 523.62 K | $953.52 M |
| 11/05/2025 | $19.00 | $18.50 (-2.63%) | $19.11 | $17.77 | 264.80 K | $963.94 M |
| 11/04/2025 | $19.34 | $19.01 (-1.71%) | $20.23 | $18.61 | 1.00 M | $990.52 M |
| 11/03/2025 | $23.25 | $20.00 (-13.98%) | $23.31 | $18.33 | 2.71 M | $1.04 B |
| 10/31/2025 | $23.88 | $23.42 (-1.93%) | $24.64 | $23.42 | 388.10 K | $1.22 B |
| 10/30/2025 | $22.50 | $23.97 (6.53%) | $24.03 | $22.30 | 471.93 K | $1.25 B |
| 10/29/2025 | $21.51 | $22.65 (5.3%) | $22.88 | $21.28 | 733.20 K | $1.18 B |
| 10/28/2025 | $21.33 | $21.55 (1.03%) | $21.68 | $20.84 | 233.51 K | $1.12 B |
| 10/27/2025 | $20.66 | $21.40 (3.58%) | $21.88 | $20.66 | 310.91 K | $1.12 B |
| 10/24/2025 | $20.75 | $20.61 (-0.67%) | $20.82 | $20.32 | 371.21 K | $1.07 B |
| 10/23/2025 | $20.52 | $20.55 (0.15%) | $21.15 | $20.26 | 599.70 K | $1.07 B |
| 10/22/2025 | $21.19 | $20.49 (-3.3%) | $21.19 | $20.10 | 311.40 K | $1.07 B |
| 10/21/2025 | $22.02 | $21.19 (-3.77%) | $22.14 | $20.93 | 435.60 K | $1.10 B |
| 10/20/2025 | $21.76 | $22.12 (1.65%) | $22.36 | $21.20 | 430.00 K | $1.15 B |
| 10/17/2025 | $21.41 | $21.41 (0%) | $21.99 | $21.08 | 485.20 K | $1.12 B |
| 10/16/2025 | $21.88 | $21.75 (-0.59%) | $22.42 | $21.55 | 432.80 K | $1.13 B |
| 10/15/2025 | $20.19 | $21.73 (7.63%) | $21.75 | $20.19 | 514.63 K | $1.13 B |
| 10/14/2025 | $20.53 | $20.10 (-2.09%) | $20.53 | $19.98 | 308.44 K | $1.05 B |
| 10/13/2025 | $21.18 | $20.68 (-2.36%) | $21.28 | $20.40 | 510.22 K | $1.08 B |
| 10/10/2025 | $21.27 | $20.82 (-2.12%) | $21.31 | $20.59 | 546.60 K | $1.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
