5 DAY PERFORMANCE
-93.68%
1 MONTH PERFORMANCE
-92.88%
3 MONTH PERFORMANCE
-97.66%
6 MONTH PERFORMANCE
-96.27%
YEAR-TO-DATE PERFORMANCE
-99.07%
1 YEAR PERFORMANCE
-99.25%
Ernexa Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.53 | $4.86 (7.28%) | $5.20 | $4.53 | 71.13 K | $5.75 M |
| 08/20/2026 | $4.34 | $4.52 (4.15%) | $4.76 | $4.34 | 27.83 K | $5.35 M |
| 08/19/2026 | $4.29 | $4.43 (3.26%) | $4.50 | $4.28 | 27.18 K | $5.24 M |
| 08/18/2026 | $4.05 | $4.25 (4.94%) | $4.62 | $4.05 | 48.95 K | $5.03 M |
| 08/17/2026 | $4.24 | $4.06 (-4.25%) | $4.40 | $4.02 | 27.71 K | $4.80 M |
| 08/14/2026 | $4.40 | $4.27 (-2.95%) | $4.50 | $4.18 | 26.01 K | $5.05 M |
| 08/13/2026 | $4.39 | $4.30 (-2.05%) | $4.54 | $4.20 | 36.41 K | $5.09 M |
| 08/12/2026 | $4.52 | $4.42 (-2.21%) | $4.63 | $4.38 | 15.18 K | $5.23 M |
| 08/11/2026 | $4.52 | $4.39 (-2.88%) | $4.72 | $4.23 | 42.87 K | $5.19 M |
| 08/10/2026 | $4.24 | $4.53 (6.84%) | $4.75 | $4.21 | 69.80 K | $5.36 M |
| 08/07/2026 | $4.38 | $4.21 (-3.88%) | $4.49 | $4.12 | 25.45 K | $4.98 M |
| 08/06/2026 | $4.00 | $4.36 (9%) | $4.57 | $4.00 | 36.46 K | $5.16 M |
| 08/05/2026 | $4.61 | $4.10 (-11.06%) | $4.68 | $3.81 | 86.70 K | $4.85 M |
| 08/04/2026 | $3.47 | $4.42 (27.38%) | $4.42 | $3.39 | 103.70 K | $5.23 M |
| 08/03/2026 | $3.36 | $3.45 (2.68%) | $3.49 | $3.28 | 41.90 K | $4.08 M |
| 07/31/2026 | $3.43 | $3.28 (-4.37%) | $3.50 | $3.28 | 26.74 K | $2.60 M |
| 07/30/2026 | $3.45 | $3.47 (0.58%) | $3.55 | $3.36 | 35.77 K | $2.75 M |
| 07/29/2026 | $3.67 | $3.41 (-7.08%) | $3.68 | $3.35 | 25.06 K | $2.70 M |
| 07/28/2026 | $3.91 | $3.61 (-7.67%) | $3.93 | $3.60 | 49.60 K | $2.86 M |
| 07/27/2026 | $3.93 | $3.92 (-0.25%) | $4.13 | $3.83 | 30.30 K | $3.10 M |
| 07/24/2026 | $4.08 | $3.93 (-3.68%) | $4.20 | $3.86 | 33.00 K | $3.11 M |
| 07/23/2026 | $4.33 | $3.99 (-7.85%) | $4.46 | $3.97 | 76.20 K | $3.16 M |
| 07/22/2026 | $4.37 | $4.45 (1.83%) | $4.68 | $4.28 | 60.10 K | $3.52 M |
| 07/21/2026 | $5.21 | $4.54 (-12.86%) | $5.42 | $4.46 | 186.51 K | $3.60 M |
| 07/20/2026 | $6.19 | $5.43 (-12.28%) | $6.35 | $5.33 | 250.20 K | $4.30 M |
| 07/17/2026 | $6.95 | $6.42 (-7.63%) | $7.21 | $6.42 | 117.83 K | $5.08 M |
| 07/16/2026 | $7.55 | $7.12 (-5.7%) | $7.59 | $6.73 | 457.93 K | $5.64 M |
| 07/15/2026 | $8.51 | $6.73 (-20.92%) | $9.90 | $6.11 | 26.10 M | $5.33 M |
| 07/14/2026 | $5.89 | $6.06 (2.89%) | $6.15 | $5.77 | 18.80 K | $4.80 M |
| 07/13/2026 | $5.86 | $5.54 (-5.46%) | $6.00 | $5.51 | 20.56 K | $4.39 M |
| 07/10/2026 | $6.13 | $6.06 (-1.14%) | $6.20 | $5.78 | 14.31 K | $4.80 M |
| 07/09/2026 | $6.24 | $5.93 (-4.97%) | $6.36 | $5.71 | 35.40 K | $4.70 M |
| 07/08/2026 | $6.43 | $5.73 (-10.89%) | $6.43 | $5.73 | 20.35 K | $4.54 M |
| 07/07/2026 | $6.55 | $6.20 (-5.34%) | $6.67 | $6.20 | 7.10 K | $4.91 M |
| 07/06/2026 | $6.44 | $6.44 (0%) | $6.73 | $6.39 | 18.38 K | $5.10 M |
| 07/02/2026 | $6.63 | $6.27 (-5.43%) | $6.92 | $6.26 | 14.17 K | $4.97 M |
| 07/01/2026 | $6.62 | $6.70 (1.21%) | $7.28 | $6.50 | 96.90 K | $5.31 M |
| 06/30/2026 | $6.67 | $6.65 (-0.3%) | $6.88 | $6.50 | 5.68 K | $5.27 M |
| 06/29/2026 | $6.66 | $7.03 (5.56%) | $7.25 | $6.51 | 8.41 K | $5.57 M |
| 06/26/2026 | $6.91 | $6.97 (0.87%) | $7.23 | $5.16 | 81.30 K | $5.52 M |
| 06/25/2026 | $6.48 | $7.40 (14.2%) | $7.94 | $6.47 | 117.28 K | $5.86 M |
| 06/24/2026 | $6.13 | $6.30 (2.77%) | $6.38 | $6.05 | 5.00 K | $4.99 M |
| 06/23/2026 | $5.82 | $6.18 (6.19%) | $6.50 | $5.66 | 32.35 K | $4.89 M |
| 06/22/2026 | $6.26 | $5.89 (-5.91%) | $6.26 | $5.79 | 26.45 K | $4.66 M |
| 06/18/2026 | $6.04 | $6.20 (2.65%) | $6.20 | $5.62 | 34.71 K | $4.91 M |
| 06/17/2026 | $6.39 | $5.89 (-7.82%) | $6.77 | $5.66 | 389.80 K | $4.66 M |
| 06/16/2026 | $6.44 | $6.10 (-5.28%) | $6.44 | $5.84 | 26.04 K | $4.83 M |
| 06/15/2026 | $6.56 | $6.30 (-3.96%) | $6.75 | $6.12 | 20.70 K | $4.99 M |
| 06/12/2026 | $6.67 | $6.15 (-7.8%) | $6.67 | $6.09 | 28.00 K | $4.87 M |
| 06/11/2026 | $6.43 | $6.56 (2.02%) | $6.60 | $6.31 | 25.40 K | $5.20 M |
| 06/10/2026 | $6.85 | $6.34 (-7.45%) | $7.00 | $6.34 | 43.22 K | $5.02 M |
| 06/09/2026 | $7.84 | $6.80 (-13.27%) | $7.84 | $6.80 | 57.04 K | $5.39 M |
| 06/08/2026 | $7.93 | $7.39 (-6.81%) | $8.05 | $7.39 | 40.00 K | $5.85 M |
| 06/05/2026 | $8.03 | $7.89 (-1.74%) | $8.32 | $7.65 | 36.84 K | $6.25 M |
| 06/04/2026 | $8.00 | $8.19 (2.37%) | $8.47 | $7.59 | 59.50 K | $6.49 M |
| 06/03/2026 | $8.21 | $8.01 (-2.44%) | $8.85 | $8.01 | 44.55 K | $6.34 M |
| 06/02/2026 | $9.08 | $8.00 (-11.89%) | $9.10 | $8.00 | 54.54 K | $6.34 M |
| 06/01/2026 | $10.36 | $9.12 (-11.97%) | $10.56 | $8.75 | 93.69 K | $7.22 M |
| 05/29/2026 | $11.43 | $10.57 (-7.52%) | $11.53 | $10.47 | 51.07 K | $8.37 M |
| 05/28/2026 | $11.01 | $11.66 (5.9%) | $11.91 | $10.70 | 70.63 K | $9.23 M |
| 05/27/2026 | $11.63 | $11.14 (-4.21%) | $11.63 | $10.50 | 55.12 K | $8.82 M |
| 05/26/2026 | $11.75 | $11.43 (-2.72%) | $11.96 | $10.88 | 79.80 K | $9.05 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.
