5 DAY PERFORMANCE
-96.28%
1 MONTH PERFORMANCE
-94.31%
3 MONTH PERFORMANCE
-96.53%
6 MONTH PERFORMANCE
-99.29%
YEAR-TO-DATE PERFORMANCE
-99.07%
1 YEAR PERFORMANCE
-99.66%
Ernexa Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $14.35 | $12.14 (-15.4%) | $14.59 | $11.70 | 1.75 M | $9.85 M |
| 05/12/2026 | $7.46 | $12.01 (60.99%) | $15.88 | $7.22 | 19.41 M | $9.51 M |
| 05/11/2026 | $7.40 | $7.21 (-2.57%) | $7.90 | $6.56 | 489.00 K | $5.71 M |
| 05/08/2026 | $7.74 | $7.53 (-2.71%) | $8.11 | $6.39 | 1.46 M | $5.96 M |
| 05/07/2026 | $6.96 | $7.82 (12.36%) | $8.49 | $6.25 | 10.26 M | $6.19 M |
| 05/06/2026 | $5.85 | $6.04 (3.25%) | $7.70 | $4.57 | 64.13 M | $1.90 M |
| 05/05/2026 | $3.88 | $3.99 (2.84%) | $4.25 | $3.80 | 76.40 K | $1.25 M |
| 05/04/2026 | $3.93 | $3.74 (-4.83%) | $3.93 | $3.18 | 85.10 K | $1.17 M |
| 05/01/2026 | $3.83 | $3.81 (-0.52%) | $3.85 | $3.69 | 18.95 K | $1.20 M |
| 04/30/2026 | $3.85 | $3.69 (-4.16%) | $3.87 | $3.36 | 82.18 K | $1.16 M |
| 04/29/2026 | $4.95 | $4.69 (-5.25%) | $4.95 | $4.67 | 5.19 K | $1.47 M |
| 04/28/2026 | $4.85 | $4.77 (-1.65%) | $4.95 | $4.77 | 5.37 K | $1.50 M |
| 04/27/2026 | $4.95 | $5.00 (1.01%) | $5.00 | $4.72 | 9.32 K | $1.57 M |
| 04/24/2026 | $4.76 | $4.79 (0.63%) | $4.83 | $4.63 | 6.42 K | $1.50 M |
| 04/23/2026 | $4.88 | $4.78 (-2.05%) | $4.94 | $4.67 | 4.43 K | $1.50 M |
| 04/22/2026 | $4.93 | $4.85 (-1.62%) | $5.00 | $4.81 | 3.47 K | $1.52 M |
| 04/21/2026 | $5.00 | $4.77 (-4.6%) | $5.00 | $4.66 | 11.64 K | $1.50 M |
| 04/20/2026 | $5.14 | $4.85 (-5.64%) | $5.15 | $4.78 | 19.40 K | $1.52 M |
| 04/17/2026 | $5.00 | $5.20 (4%) | $5.25 | $4.80 | 25.23 K | $1.63 M |
| 04/16/2026 | $4.83 | $4.93 (2.07%) | $5.09 | $4.63 | 48.94 K | $1.55 M |
| 04/15/2026 | $4.61 | $4.73 (2.6%) | $4.89 | $4.61 | 61.60 K | $1.49 M |
| 04/14/2026 | $5.00 | $5.05 (1%) | $5.11 | $4.92 | 175.24 K | $1.59 M |
| 04/13/2026 | $5.08 | $4.92 (-3.15%) | $5.08 | $4.65 | 13.71 K | $1.55 M |
| 04/10/2026 | $5.24 | $4.88 (-6.87%) | $5.30 | $4.88 | 14.45 K | $1.53 M |
| 04/09/2026 | $5.34 | $5.15 (-3.56%) | $5.45 | $5.13 | 8.82 K | $1.62 M |
| 04/08/2026 | $5.40 | $5.50 (1.85%) | $5.50 | $5.17 | 14.20 K | $1.73 M |
| 04/07/2026 | $5.13 | $5.35 (4.29%) | $5.47 | $5.01 | 11.60 K | $1.68 M |
| 04/06/2026 | $4.75 | $5.24 (10.32%) | $5.24 | $4.75 | 15.91 K | $1.65 M |
| 04/02/2026 | $5.05 | $5.01 (-0.79%) | $5.22 | $4.91 | 7.85 K | $1.57 M |
| 04/01/2026 | $5.13 | $5.26 (2.53%) | $5.63 | $4.96 | 24.01 K | $1.65 M |
| 03/31/2026 | $4.86 | $4.98 (2.47%) | $5.13 | $4.68 | 33.48 K | $1.56 M |
| 03/30/2026 | $5.01 | $4.72 (-5.79%) | $5.01 | $4.60 | 22.26 K | $1.48 M |
| 03/27/2026 | $5.27 | $5.05 (-4.17%) | $5.27 | $5.05 | 8.38 K | $1.59 M |
| 03/26/2026 | $5.18 | $5.21 (0.58%) | $5.49 | $5.05 | 16.16 K | $1.64 M |
| 03/25/2026 | $5.30 | $5.27 (-0.57%) | $5.38 | $5.03 | 29.57 K | $1.66 M |
| 03/24/2026 | $5.85 | $5.30 (-9.4%) | $5.85 | $5.22 | 32.28 K | $1.67 M |
| 03/23/2026 | $6.38 | $5.88 (-7.84%) | $6.49 | $5.29 | 119.69 K | $1.85 M |
| 03/20/2026 | $6.98 | $6.64 (-4.87%) | $7.12 | $6.41 | 73.38 K | $2.09 M |
| 03/19/2026 | $7.03 | $6.75 (-3.98%) | $7.29 | $6.52 | 41.58 K | $2.12 M |
| 03/18/2026 | $7.24 | $7.35 (1.52%) | $7.42 | $7.04 | 21.73 K | $2.31 M |
| 03/17/2026 | $7.75 | $7.24 (-6.58%) | $7.75 | $7.09 | 27.54 K | $2.27 M |
| 03/16/2026 | $7.50 | $7.55 (0.67%) | $7.95 | $6.96 | 107.04 K | $2.37 M |
| 03/13/2026 | $7.68 | $8.10 (5.47%) | $8.65 | $7.50 | 138.91 K | $2.54 M |
| 03/12/2026 | $7.33 | $7.73 (5.46%) | $7.97 | $7.15 | 46.28 K | $2.43 M |
| 03/11/2026 | $7.54 | $7.29 (-3.32%) | $7.67 | $6.87 | 85.51 K | $2.29 M |
| 03/10/2026 | $7.06 | $7.55 (6.94%) | $8.55 | $7.06 | 219.05 K | $2.37 M |
| 03/09/2026 | $7.36 | $7.07 (-3.94%) | $7.55 | $7.00 | 35.19 K | $2.22 M |
| 03/06/2026 | $7.52 | $7.12 (-5.32%) | $7.66 | $7.11 | 20.07 K | $2.24 M |
| 03/05/2026 | $7.75 | $7.68 (-0.9%) | $8.25 | $7.35 | 23.91 K | $2.41 M |
| 03/04/2026 | $7.45 | $7.66 (2.82%) | $7.97 | $7.07 | 22.97 K | $2.41 M |
| 03/03/2026 | $7.05 | $7.45 (5.67%) | $7.77 | $6.89 | 42.53 K | $2.34 M |
| 03/02/2026 | $7.14 | $7.01 (-1.82%) | $7.42 | $7.01 | 20.63 K | $2.20 M |
| 02/27/2026 | $7.25 | $7.13 (-1.66%) | $7.90 | $7.12 | 35.90 K | $2.24 M |
| 02/26/2026 | $7.47 | $7.45 (-0.27%) | $7.75 | $7.30 | 33.45 K | $2.34 M |
| 02/25/2026 | $7.63 | $7.32 (-4.06%) | $7.88 | $7.19 | 36.83 K | $2.30 M |
| 02/24/2026 | $7.50 | $7.50 (0%) | $8.88 | $7.27 | 149.02 K | $2.36 M |
| 02/23/2026 | $7.78 | $6.76 (-13.11%) | $7.78 | $6.76 | 43.45 K | $2.12 M |
| 02/20/2026 | $8.63 | $7.63 (-11.59%) | $8.91 | $7.26 | 49.28 K | $2.40 M |
| 02/19/2026 | $8.74 | $9.22 (5.49%) | $9.38 | $8.26 | 50.99 K | $2.90 M |
| 02/18/2026 | $8.32 | $8.92 (7.21%) | $10.00 | $8.15 | 202.26 K | $2.80 M |
| 02/17/2026 | $9.40 | $8.25 (-12.23%) | $10.05 | $8.25 | 1.21 M | $2.59 M |
| 02/13/2026 | $8.73 | $8.08 (-7.45%) | $8.73 | $8.00 | 555.94 K | $2.54 M |
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.
