5 DAY PERFORMANCE
-90.54%
1 MONTH PERFORMANCE
-93.03%
3 MONTH PERFORMANCE
-95.28%
6 MONTH PERFORMANCE
-94.56%
YEAR-TO-DATE PERFORMANCE
-99.07%
1 YEAR PERFORMANCE
-99.16%
Ernexa Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.40 | $2.49 (3.75%) | $2.70 | $2.12 | 214.74 K | $2.95 M |
| 10/07/2026 | $2.25 | $2.39 (6.22%) | $2.39 | $2.15 | 662.92 K | $2.83 M |
| 10/06/2026 | $2.75 | $2.24 (-18.55%) | $2.96 | $2.20 | 91.55 K | $2.65 M |
| 10/05/2026 | $3.04 | $2.70 (-11.18%) | $3.06 | $2.70 | 21.55 K | $3.19 M |
| 10/02/2026 | $3.00 | $2.96 (-1.33%) | $3.28 | $2.90 | 40.81 K | $3.50 M |
| 10/01/2026 | $3.13 | $2.96 (-5.43%) | $3.24 | $2.84 | 35.74 K | $3.50 M |
| 09/30/2026 | $3.24 | $3.20 (-1.23%) | $3.47 | $3.16 | 42.64 K | $3.79 M |
| 09/29/2026 | $3.74 | $3.16 (-15.51%) | $3.74 | $3.04 | 61.87 K | $3.74 M |
| 09/28/2026 | $3.46 | $3.47 (0.29%) | $3.50 | $3.20 | 25.79 K | $4.11 M |
| 09/25/2026 | $3.73 | $3.45 (-7.51%) | $3.85 | $3.40 | 21.42 K | $4.08 M |
| 09/24/2026 | $3.79 | $3.62 (-4.49%) | $3.82 | $3.61 | 11.53 K | $4.28 M |
| 09/23/2026 | $3.73 | $3.65 (-2.14%) | $3.79 | $3.65 | 6.24 K | $4.32 M |
| 09/22/2026 | $3.96 | $3.80 (-4.04%) | $3.96 | $3.76 | 14.66 K | $4.50 M |
| 09/21/2026 | $4.01 | $3.96 (-1.25%) | $4.01 | $3.75 | 13.50 K | $4.68 M |
| 09/18/2026 | $3.79 | $3.83 (1.06%) | $3.89 | $3.79 | 8.28 K | $4.53 M |
| 09/17/2026 | $4.04 | $3.76 (-6.93%) | $4.08 | $3.71 | 33.60 K | $4.45 M |
| 09/16/2026 | $4.01 | $3.91 (-2.49%) | $4.16 | $3.84 | 22.56 K | $4.63 M |
| 09/15/2026 | $3.79 | $4.08 (7.65%) | $4.70 | $3.65 | 547.18 K | $4.83 M |
| 09/14/2026 | $4.13 | $4.27 (3.39%) | $4.40 | $4.13 | 16.83 K | $5.05 M |
| 09/11/2026 | $4.05 | $4.17 (2.96%) | $4.42 | $4.03 | 19.82 K | $4.93 M |
| 09/10/2026 | $3.93 | $4.02 (2.29%) | $4.05 | $3.90 | 11.40 K | $4.76 M |
| 09/09/2026 | $4.20 | $4.02 (-4.29%) | $4.23 | $3.97 | 15.65 K | $4.76 M |
| 09/08/2026 | $4.31 | $4.19 (-2.78%) | $4.34 | $4.13 | 18.30 K | $4.96 M |
| 09/04/2026 | $4.50 | $4.31 (-4.22%) | $4.83 | $4.21 | 47.57 K | $5.10 M |
| 09/03/2026 | $4.49 | $4.53 (0.89%) | $4.73 | $4.40 | 14.67 K | $5.36 M |
| 09/02/2026 | $4.42 | $4.54 (2.71%) | $4.80 | $4.40 | 23.30 K | $5.37 M |
| 09/01/2026 | $4.57 | $4.35 (-4.81%) | $4.65 | $4.26 | 29.52 K | $5.15 M |
| 08/31/2026 | $4.68 | $4.57 (-2.35%) | $4.75 | $4.54 | 9.64 K | $5.41 M |
| 08/28/2026 | $4.76 | $4.57 (-3.99%) | $4.99 | $4.56 | 26.72 K | $5.41 M |
| 08/27/2026 | $4.77 | $4.74 (-0.63%) | $4.93 | $4.56 | 41.08 K | $5.61 M |
| 08/26/2026 | $4.82 | $4.89 (1.45%) | $4.93 | $4.75 | 15.10 K | $5.78 M |
| 08/25/2026 | $5.00 | $4.93 (-1.4%) | $5.51 | $4.89 | 81.86 K | $5.83 M |
| 08/24/2026 | $4.86 | $5.04 (3.7%) | $5.15 | $4.75 | 22.64 K | $5.96 M |
| 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 |
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.
