Enliven Therapeutics Inc. (ELVN) Historical Stock Data
16.86 ↓1.91 (-10.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELVN is down -0.92% a day on average. There have been 12 days where Enliven Therapeutics Inc. closed green and 18 days where ELVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 18.70 | 16.86 | ↓$1.84 (-9.84%) | 16.62 | 18.81 | 1.41M |
| 2025-12-11 | 19.99 | 18.77 | ↓$1.22 (-6.10%) | 18.14 | 20.20 | 1.19M |
| 2025-12-10 | 19.51 | 20.17 | ↑$0.66 (3.38%) | 19.29 | 20.47 | 1.10M |
| 2025-12-09 | 20.41 | 19.49 | ↓$0.92 (-4.51%) | 17.31 | 20.41 | 1.42M |
| 2025-12-08 | 21.92 | 20.52 | ↓$1.40 (-6.39%) | 20.49 | 22.07 | 423.65K |
| 2025-12-05 | 21.43 | 21.81 | ↑$0.38 (1.77%) | 20.98 | 21.86 | 523.27K |
| 2025-12-04 | 20.97 | 21.40 | ↑$0.43 (2.05%) | 20.57 | 21.79 | 494.58K |
| 2025-12-03 | 20.56 | 21.00 | ↑$0.44 (2.14%) | 20.22 | 21.02 | 358.98K |
| 2025-12-02 | 19.92 | 20.56 | ↑$0.64 (3.21%) | 19.92 | 20.70 | 536.24K |
| 2025-12-01 | 21.47 | 19.85 | ↓$1.62 (-7.55%) | 19.58 | 21.47 | 496.20K |
| 2025-11-28 | 21.92 | 21.60 | ↓$0.32 (-1.46%) | 21.35 | 22.14 | 252.89K |
| 2025-11-26 | 21.73 | 21.71 | ↓$0.02 (-0.09%) | 21.05 | 21.96 | 678.33K |
| 2025-11-25 | 21.80 | 21.70 | ↓$0.10 (-0.46%) | 21.55 | 22.45 | 0.95M |
| 2025-11-24 | 21.75 | 21.77 | ↑$0.02 (0.09%) | 21.64 | 22.85 | 447.31K |
| 2025-11-21 | 21.16 | 21.75 | ↑$0.59 (2.79%) | 20.37 | 22.05 | 348.75K |
| 2025-11-20 | 22.47 | 21.27 | ↓$1.20 (-5.34%) | 21.22 | 23.31 | 352.13K |
| 2025-11-19 | 22.55 | 22.10 | ↓$0.45 (-2.00%) | 22.01 | 23.23 | 440.42K |
| 2025-11-18 | 21.64 | 22.59 | ↑$0.95 (4.39%) | 21.40 | 22.70 | 646.52K |
| 2025-11-17 | 21.97 | 21.76 | ↓$0.21 (-0.96%) | 21.28 | 22.36 | 843.82K |
| 2025-11-14 | 19.88 | 22.07 | ↑$2.19 (11.02%) | 19.84 | 22.32 | 565.73K |
| 2025-11-13 | 20.31 | 20.27 | ↓$0.04 (-0.20%) | 19.94 | 21.57 | 459.69K |
| 2025-11-12 | 20.00 | 20.30 | ↑$0.30 (1.50%) | 19.63 | 20.62 | 424.92K |
| 2025-11-11 | 18.78 | 19.64 | ↑$0.87 (4.61%) | 18.62 | 19.71 | 485.36K |
| 2025-11-10 | 17.82 | 18.71 | ↑$0.89 (4.99%) | 17.82 | 18.96 | 575.75K |
| 2025-11-07 | 18.40 | 17.63 | ↓$0.77 (-4.18%) | 16.80 | 18.40 | 578.15K |
| 2025-11-06 | 18.34 | 18.30 | ↓$0.04 (-0.22%) | 17.81 | 18.56 | 523.62K |
| 2025-11-05 | 19.00 | 18.50 | ↓$0.50 (-2.63%) | 17.77 | 19.11 | 264.76K |
| 2025-11-04 | 19.34 | 19.01 | ↓$0.33 (-1.71%) | 18.61 | 20.23 | 1M |
| 2025-11-03 | 23.25 | 20.00 | ↓$3.25 (-13.98%) | 18.33 | 23.31 | 2.70M |
| 2025-10-31 | 23.88 | 23.42 | ↓$0.46 (-1.93%) | 23.42 | 24.64 | 388.07K |
Create an account or log in to view more rows.
$ELVN love cooking these little bears on here
$ELVN Bull flag forming?
$ELVN wow you bulls are losers
$ELVN the FOMO will be epic
$ELVN Here we go!!!
$ELVN If options never existed
what do you think this stock would be trading at?
$ELVN buy and HODL
$ELVN Buy Buy Buy
$ELVN love this stock!!!!
$ELVN I need a smoke after this trade