Eterna Therapeutics Inc. (ERNA) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.20

south_east

-$0.02 (-1.65%)

Day's range

$1.18

$1.28

5 DAY PERFORMANCE

-0.42%

1 MONTH PERFORMANCE

-31.71%

3 MONTH PERFORMANCE

-4.40%

6 MONTH PERFORMANCE

-55.74%

YEAR-TO-DATE PERFORMANCE

-72.90%

1 YEAR PERFORMANCE

-80.08%

Ernexa Therapeutics Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.30	$1.32 (1.54%)	$1.32	$1.20	33.74 K	$10.86 M
12/04/2025	$1.16	$1.31 (12.93%)	$1.31	$1.16	109.23 K	$10.78 M
12/03/2025	$1.18	$1.15 (-2.54%)	$1.20	$1.10	83.91 K	$9.46 M
12/02/2025	$1.22	$1.20 (-1.64%)	$1.24	$1.18	51.30 K	$9.87 M
12/01/2025	$1.27	$1.25 (-1.57%)	$1.34	$1.25	64.56 K	$10.28 M
11/28/2025	$1.35	$1.35 (0%)	$1.39	$1.30	15.80 K	$11.11 M
11/26/2025	$1.32	$1.38 (4.55%)	$1.43	$1.32	25.84 K	$11.35 M
11/25/2025	$1.26	$1.35 (7.14%)	$1.35	$1.23	23.28 K	$11.11 M
11/24/2025	$1.32	$1.29 (-2.27%)	$1.34	$1.26	35.66 K	$10.61 M
11/21/2025	$1.25	$1.35 (8%)	$1.35	$1.21	46.10 K	$11.11 M
11/20/2025	$1.38	$1.28 (-7.25%)	$1.39	$1.28	52.61 K	$10.53 M
11/19/2025	$1.45	$1.39 (-4.14%)	$1.47	$1.37	50.72 K	$11.43 M
11/18/2025	$1.45	$1.48 (2.07%)	$1.52	$1.45	28.75 K	$12.17 M
11/17/2025	$1.49	$1.51 (1.34%)	$1.52	$1.48	24.38 K	$12.42 M
11/14/2025	$1.54	$1.52 (-1.3%)	$1.55	$1.50	43.37 K	$12.50 M
11/13/2025	$1.55	$1.57 (1.29%)	$1.61	$1.50	76.26 K	$12.91 M
11/12/2025	$1.66	$1.61 (-3.01%)	$1.67	$1.55	84.54 K	$13.24 M
11/11/2025	$1.64	$1.58 (-3.66%)	$1.68	$1.58	60.13 K	$13.00 M
11/10/2025	$1.67	$1.67 (0%)	$1.75	$1.63	117.09 K	$13.74 M
11/07/2025	$1.65	$1.75 (6.06%)	$1.84	$1.63	109.91 K	$14.40 M
11/06/2025	$1.73	$1.69 (-2.31%)	$1.78	$1.64	129.74 K	$13.90 M
11/05/2025	$1.68	$1.65 (-1.79%)	$1.80	$1.64	155.30 K	$13.57 M
11/04/2025	$1.61	$1.68 (4.35%)	$1.89	$1.61	357.23 K	$8.70 M
11/03/2025	$1.88	$1.67 (-11.17%)	$1.89	$1.63	445.50 K	$8.65 M
10/31/2025	$1.64	$1.88 (14.63%)	$1.92	$1.62	744.30 K	$9.74 M
10/30/2025	$1.75	$1.78 (1.71%)	$1.78	$1.52	2.44 M	$9.22 M
10/29/2025	$2.17	$1.76 (-18.89%)	$2.86	$1.51	215.17 M	$9.12 M
10/28/2025	$1.23	$1.25 (1.63%)	$1.26	$1.20	11.98 K	$6.47 M
10/27/2025	$1.22	$1.19 (-2.46%)	$1.23	$1.19	15.12 K	$6.16 M
10/24/2025	$1.19	$1.24 (4.2%)	$1.25	$1.17	16.70 K	$6.42 M
10/23/2025	$1.14	$1.17 (2.63%)	$1.20	$1.11	26.82 K	$6.06 M
10/22/2025	$1.19	$1.15 (-3.36%)	$1.20	$1.11	52.18 K	$5.96 M
10/21/2025	$1.25	$1.21 (-3.2%)	$1.25	$1.21	17.03 K	$6.27 M
10/20/2025	$1.25	$1.25 (0%)	$1.25	$1.22	10.81 K	$6.47 M
10/17/2025	$1.21	$1.22 (0.83%)	$1.22	$1.18	20.89 K	$6.32 M
10/16/2025	$1.32	$1.25 (-5.3%)	$1.34	$1.23	21.59 K	$6.47 M
10/15/2025	$1.29	$1.32 (2.33%)	$1.32	$1.26	20.60 K	$6.84 M
10/14/2025	$1.28	$1.29 (0.78%)	$1.29	$1.26	27.00 K	$6.68 M
10/13/2025	$1.32	$1.25 (-5.3%)	$1.32	$1.25	39.61 K	$6.47 M
10/10/2025	$1.37	$1.30 (-5.11%)	$1.37	$1.28	26.52 K	$6.73 M
10/09/2025	$1.37	$1.34 (-2.19%)	$1.40	$1.32	32.03 K	$6.94 M
10/08/2025	$1.33	$1.37 (3.01%)	$1.37	$1.29	100.74 K	$7.10 M
10/07/2025	$1.36	$1.31 (-3.68%)	$1.40	$1.26	67.75 K	$6.78 M
10/06/2025	$1.25	$1.36 (8.8%)	$1.36	$1.25	171.00 K	$7.04 M
10/03/2025	$1.24	$1.20 (-3.23%)	$1.28	$1.18	100.30 K	$6.21 M
10/02/2025	$1.18	$1.22 (3.39%)	$1.28	$1.15	241.59 K	$6.32 M
10/01/2025	$1.10	$1.14 (3.64%)	$1.14	$1.10	8.81 K	$5.90 M
09/30/2025	$1.17	$1.10 (-5.98%)	$1.17	$1.09	68.71 K	$5.70 M
09/29/2025	$1.14	$1.17 (2.63%)	$1.20	$1.14	44.94 K	$6.06 M
09/26/2025	$1.11	$1.14 (2.7%)	$1.20	$1.10	33.63 K	$5.90 M
09/25/2025	$1.13	$1.12 (-0.88%)	$1.15	$1.09	117.30 K	$5.80 M
09/24/2025	$1.22	$1.13 (-7.38%)	$1.32	$1.12	176.41 K	$5.85 M
09/23/2025	$1.21	$1.21 (0%)	$1.26	$1.21	55.99 K	$6.27 M
09/22/2025	$1.26	$1.21 (-3.97%)	$1.34	$1.20	196.63 K	$6.27 M
09/19/2025	$1.29	$1.33 (3.1%)	$1.40	$1.29	262.60 K	$6.89 M
09/18/2025	$1.28	$1.27 (-0.78%)	$1.34	$1.19	319.91 K	$6.58 M
09/17/2025	$1.23	$1.18 (-4.07%)	$1.29	$1.18	1.17 M	$6.11 M
09/16/2025	$1.19	$1.25 (5.04%)	$1.29	$1.19	84.92 K	$6.47 M
09/15/2025	$1.29	$1.18 (-8.53%)	$1.32	$1.17	195.14 K	$6.11 M
09/12/2025	$1.39	$1.29 (-7.19%)	$1.40	$1.26	182.96 K	$6.68 M
09/11/2025	$1.41	$1.38 (-2.13%)	$1.57	$1.35	443.81 K	$7.15 M
09/10/2025	$1.35	$1.29 (-4.44%)	$1.40	$1.22	83.34 K	$6.68 M
09/09/2025	$1.26	$1.26 (0%)	$1.26	$1.20	44.85 K	$6.53 M
09/08/2025	$1.30	$1.24 (-4.62%)	$1.31	$1.19	50.85 K	$6.42 M