5 DAY PERFORMANCE
+15.67%
1 MONTH PERFORMANCE
+25.91%
3 MONTH PERFORMANCE
+13.87%
6 MONTH PERFORMANCE
-78.43%
YEAR-TO-DATE PERFORMANCE
+12.24%
1 YEAR PERFORMANCE
-86.48%
Eterna Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.27 | $0.26 (-2.26%) | $0.28 | $0.26 | 171,879 | $1.46 M |
| 03/11/2025 | $0.27 | $0.27 (-1%) | $0.28 | $0.25 | 204,500 | $1.45 M |
| 03/10/2025 | $0.27 | $0.27 (-0.07%) | $0.29 | $0.27 | 64,833 | $1.47 M |
| 03/07/2025 | $0.28 | $0.29 (1.89%) | $0.30 | $0.28 | 87,944 | $1.54 M |
| 03/06/2025 | $0.27 | $0.29 (7.88%) | $0.30 | $0.27 | 69,200 | $1.59 M |
| 03/05/2025 | $0.30 | $0.29 (-3.39%) | $0.30 | $0.27 | 66,242 | $1.54 M |
| 03/04/2025 | $0.27 | $0.29 (5.11%) | $0.30 | $0.26 | 210,900 | $1.55 M |
| 03/03/2025 | $0.30 | $0.28 (-6.91%) | $0.30 | $0.28 | 405,312 | $1.51 M |
| 02/28/2025 | $0.28 | $0.30 (6.67%) | $0.30 | $0.27 | 281,844 | $1.64 M |
| 02/27/2025 | $0.29 | $0.29 (-2.36%) | $0.30 | $0.28 | 146,000 | $1.55 M |
| 02/26/2025 | $0.30 | $0.30 (-1.67%) | $0.33 | $0.29 | 183,100 | $1.60 M |
| 02/25/2025 | $0.29 | $0.29 (0.38%) | $0.30 | $0.28 | 138,600 | $1.59 M |
| 02/24/2025 | $0.31 | $0.30 (-1.34%) | $0.33 | $0.29 | 223,933 | $1.63 M |
| 02/21/2025 | $0.34 | $0.31 (-8.41%) | $0.34 | $0.31 | 586,147 | $1.70 M |
| 02/20/2025 | $0.33 | $0.34 (2.54%) | $0.36 | $0.33 | 351,439 | $1.83 M |
| 02/19/2025 | $0.30 | $0.35 (15.43%) | $0.37 | $0.29 | 1.01 M | $1.90 M |
| 02/18/2025 | $0.31 | $0.30 (-3.53%) | $0.32 | $0.29 | 684,600 | $1.64 M |
| 02/14/2025 | $0.31 | $0.31 (-1.19%) | $0.32 | $0.28 | 818,900 | $1.66 M |
| 02/13/2025 | $0.26 | $0.29 (8.64%) | $0.30 | $0.26 | 646,802 | $1.56 M |
| 02/12/2025 | $0.28 | $0.26 (-6.39%) | $0.28 | $0.25 | 808,100 | $1.42 M |
| 02/11/2025 | $0.32 | $0.26 (-17.01%) | $0.32 | $0.26 | 938,746 | $1.43 M |
| 02/10/2025 | $0.33 | $0.32 (-0.83%) | $0.35 | $0.30 | 607,900 | $1.75 M |
| 02/07/2025 | $0.34 | $0.34 (-0.71%) | $0.37 | $0.32 | 557,310 | $1.82 M |
| 02/06/2025 | $0.34 | $0.34 (-0.87%) | $0.36 | $0.33 | 261,535 | $1.84 M |
| 02/05/2025 | $0.34 | $0.32 (-5%) | $0.36 | $0.31 | 927,981 | $1.75 M |
| 02/04/2025 | $0.36 | $0.36 (-1.37%) | $0.37 | $0.35 | 463,705 | $1.94 M |
| 02/03/2025 | $0.37 | $0.36 (-2.19%) | $0.37 | $0.33 | 561,626 | $1.96 M |
| 01/31/2025 | $0.38 | $0.38 (0.4%) | $0.40 | $0.37 | 401,507 | $2.05 M |
| 01/30/2025 | $0.43 | $0.37 (-14.15%) | $0.44 | $0.36 | 1.17 M | $1.98 M |
| 01/29/2025 | $0.44 | $0.43 (-2.05%) | $0.44 | $0.41 | 410,945 | $2.33 M |
| 01/28/2025 | $0.44 | $0.44 (0%) | $0.47 | $0.43 | 247,000 | $2.38 M |
| 01/27/2025 | $0.53 | $0.44 (-16.96%) | $0.56 | $0.43 | 1.03 M | $2.38 M |
| 01/24/2025 | $0.59 | $0.57 (-3.4%) | $0.62 | $0.55 | 771,700 | $3.06 M |
| 01/23/2025 | $0.56 | $0.58 (3.09%) | $0.61 | $0.53 | 2.10 M | $3.14 M |
| 01/22/2025 | $0.47 | $0.64 (35.44%) | $0.74 | $0.44 | 12.74 M | $3.44 M |
| 01/21/2025 | $0.40 | $0.47 (17.22%) | $0.48 | $0.38 | 1.52 M | $2.54 M |
| 01/17/2025 | $0.43 | $0.42 (-2.81%) | $0.50 | $0.40 | 2.56 M | $2.28 M |
| 01/16/2025 | $0.42 | $0.45 (6.88%) | $0.48 | $0.39 | 5.52 M | $2.43 M |
| 01/15/2025 | $0.51 | $0.44 (-14.47%) | $0.52 | $0.38 | 17.74 M | $2.36 M |
| 01/14/2025 | $0.51 | $0.46 (-10.2%) | $0.96 | $0.43 | 576.00 M | $2.48 M |
| 01/13/2025 | $0.31 | $0.31 (0%) | $0.32 | $0.29 | 232,019 | $1.67 M |
| 01/10/2025 | $0.31 | $0.30 (-2.98%) | $0.33 | $0.29 | 301,458 | $1.62 M |
| 01/08/2025 | $0.34 | $0.32 (-4.07%) | $0.35 | $0.30 | 440,100 | $1.75 M |
| 01/07/2025 | $0.32 | $0.33 (3.86%) | $0.36 | $0.32 | 249,100 | $1.80 M |
| 01/06/2025 | $0.30 | $0.33 (9.93%) | $0.37 | $0.30 | 567,400 | $1.78 M |
| 01/03/2025 | $0.32 | $0.34 (7.5%) | $0.37 | $0.32 | 859,200 | $1.86 M |
| 01/02/2025 | $0.32 | $0.37 (16.4%) | $0.39 | $0.31 | 2.80 M | $2.00 M |
| 12/31/2024 | $0.32 | $0.29 (-7.55%) | $0.35 | $0.28 | 2.00 M | $1.59 M |
| 12/30/2024 | $0.28 | $0.28 (-0.29%) | $0.34 | $0.27 | 1.42 M | $1.51 M |
| 12/27/2024 | $0.29 | $0.25 (-12.76%) | $0.29 | $0.25 | 338,019 | $1.37 M |
| 12/26/2024 | $0.25 | $0.28 (13.69%) | $0.30 | $0.24 | 611,210 | $1.53 M |
| 12/24/2024 | $0.26 | $0.25 (-2.35%) | $0.26 | $0.25 | 124,200 | $1.35 M |
| 12/23/2024 | $0.25 | $0.25 (-3.39%) | $0.26 | $0.23 | 263,300 | $1.33 M |
| 12/20/2024 | $0.24 | $0.25 (2.92%) | $0.26 | $0.24 | 425,230 | $1.35 M |
| 12/19/2024 | $0.28 | $0.25 (-12.91%) | $0.28 | $0.22 | 695,745 | $1.34 M |
| 12/18/2024 | $0.27 | $0.27 (-0.63%) | $0.30 | $0.27 | 404,238 | $1.46 M |
| 12/17/2024 | $0.28 | $0.26 (-6.5%) | $0.28 | $0.26 | 295,848 | $1.42 M |
| 12/16/2024 | $0.30 | $0.27 (-8.27%) | $0.30 | $0.27 | 743,046 | $1.47 M |
| 12/13/2024 | $0.28 | $0.29 (3.03%) | $0.32 | $0.28 | 299,500 | $1.56 M |
| 12/12/2024 | $0.30 | $0.29 (-4.67%) | $0.33 | $0.28 | 407,802 | $1.57 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.
