5 DAY PERFORMANCE
-95.25%
1 MONTH PERFORMANCE
-97.49%
3 MONTH PERFORMANCE
-94.46%
6 MONTH PERFORMANCE
-99.07%
YEAR-TO-DATE PERFORMANCE
-99.07%
1 YEAR PERFORMANCE
-99.39%
Ernexa Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $12.21 | $11.99 (-1.8%) | $12.67 | $11.50 | 83.91 K | $9.50 M |
| 05/21/2026 | $10.88 | $12.46 (14.52%) | $13.00 | $10.75 | 180.00 K | $9.87 M |
| 05/20/2026 | $10.76 | $11.40 (5.95%) | $11.92 | $10.67 | 78.60 K | $9.03 M |
| 05/19/2026 | $11.51 | $11.45 (-0.52%) | $12.03 | $10.50 | 77.80 K | $9.07 M |
| 05/18/2026 | $13.32 | $12.25 (-8.03%) | $14.19 | $11.25 | 239.20 K | $9.70 M |
| 05/15/2026 | $9.21 | $13.63 (47.99%) | $15.00 | $9.20 | 1.37 M | $10.79 M |
| 05/14/2026 | $11.70 | $9.56 (-18.29%) | $11.97 | $9.56 | 465.74 K | $7.57 M |
| 05/13/2026 | $14.37 | $12.14 (-15.52%) | $14.59 | $11.70 | 1.78 M | $9.61 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 | $4.78 M |
| 05/05/2026 | $3.88 | $3.99 (2.84%) | $4.25 | $3.80 | 76.40 K | $3.16 M |
| 05/04/2026 | $3.93 | $3.74 (-4.83%) | $3.93 | $3.18 | 85.10 K | $2.96 M |
| 05/01/2026 | $3.83 | $3.81 (-0.52%) | $3.85 | $3.69 | 18.95 K | $3.02 M |
| 04/30/2026 | $3.85 | $3.69 (-4.16%) | $3.87 | $3.36 | 82.18 K | $2.92 M |
| 04/29/2026 | $4.95 | $4.69 (-5.25%) | $4.95 | $4.67 | 5.19 K | $3.71 M |
| 04/28/2026 | $4.85 | $4.77 (-1.65%) | $4.95 | $4.77 | 5.37 K | $3.78 M |
| 04/27/2026 | $4.95 | $5.00 (1.01%) | $5.00 | $4.72 | 9.32 K | $3.96 M |
| 04/24/2026 | $4.76 | $4.79 (0.63%) | $4.83 | $4.63 | 6.42 K | $3.79 M |
| 04/23/2026 | $4.88 | $4.78 (-2.05%) | $4.94 | $4.67 | 4.43 K | $3.79 M |
| 04/22/2026 | $4.93 | $4.85 (-1.62%) | $5.00 | $4.81 | 3.47 K | $3.84 M |
| 04/21/2026 | $5.00 | $4.77 (-4.6%) | $5.00 | $4.66 | 11.64 K | $3.78 M |
| 04/20/2026 | $5.14 | $4.85 (-5.64%) | $5.15 | $4.78 | 19.40 K | $3.84 M |
| 04/17/2026 | $5.00 | $5.20 (4%) | $5.25 | $4.80 | 25.23 K | $4.12 M |
| 04/16/2026 | $4.83 | $4.93 (2.07%) | $5.09 | $4.63 | 48.94 K | $3.90 M |
| 04/15/2026 | $4.61 | $4.73 (2.6%) | $4.89 | $4.61 | 61.60 K | $3.75 M |
| 04/14/2026 | $5.00 | $5.05 (1%) | $5.11 | $4.92 | 175.24 K | $4.00 M |
| 04/13/2026 | $5.08 | $4.92 (-3.15%) | $5.08 | $4.65 | 13.71 K | $3.90 M |
| 04/10/2026 | $5.24 | $4.88 (-6.87%) | $5.30 | $4.88 | 14.45 K | $3.86 M |
| 04/09/2026 | $5.34 | $5.15 (-3.56%) | $5.45 | $5.13 | 8.82 K | $4.08 M |
| 04/08/2026 | $5.40 | $5.50 (1.85%) | $5.50 | $5.17 | 14.20 K | $4.36 M |
| 04/07/2026 | $5.13 | $5.35 (4.29%) | $5.47 | $5.01 | 11.60 K | $4.24 M |
| 04/06/2026 | $4.75 | $5.24 (10.32%) | $5.24 | $4.75 | 15.91 K | $4.15 M |
| 04/02/2026 | $5.05 | $5.01 (-0.79%) | $5.22 | $4.91 | 7.85 K | $3.97 M |
| 04/01/2026 | $5.13 | $5.26 (2.53%) | $5.63 | $4.96 | 24.01 K | $4.17 M |
| 03/31/2026 | $4.86 | $4.98 (2.47%) | $5.13 | $4.68 | 33.48 K | $3.94 M |
| 03/30/2026 | $5.01 | $4.72 (-5.79%) | $5.01 | $4.60 | 22.26 K | $3.74 M |
| 03/27/2026 | $5.27 | $5.05 (-4.17%) | $5.27 | $5.05 | 8.38 K | $4.00 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.
