Eterna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.80	34.45	32.80	34.45	34.45	4.71%	2,636,787
Apr 27, 2026	32.75	32.90	32.75	32.90	32.90	0.61%	10,619,732
Apr 24, 2026	32.70	32.70	32.70	32.70	32.70	-	194,458
Apr 23, 2026	33.00	33.00	32.70	32.70	32.70	-0.91%	1,248,223
Apr 22, 2026	33.00	33.00	33.00	33.00	33.00	-1.49%	710,386
Apr 21, 2026	33.60	33.60	33.50	33.50	33.50	-2.05%	2,548,627
Apr 20, 2026	34.20	34.20	34.20	34.20	34.20	-	1,023,648
Apr 17, 2026	34.20	34.20	34.20	34.20	34.20	-	1,431,927
Apr 16, 2026	34.20	34.20	34.20	34.20	34.20	-	428,609
Apr 15, 2026	35.00	35.00	34.20	34.20	34.20	1.33%	951,119
Apr 14, 2026	33.75	33.75	33.75	33.75	33.75	-1.46%	141,500
Apr 13, 2026	34.25	34.25	34.25	34.25	33.75	-2.14%	884,239
Apr 10, 2026	35.00	35.00	35.00	35.00	34.49	-	469,324
Apr 9, 2026	35.00	37.80	34.00	35.00	34.49	0.29%	4,290,659
Apr 8, 2026	34.90	34.90	34.90	34.90	34.39	-	334,841
Apr 7, 2026	34.90	34.90	34.90	34.90	34.39	-	405,259
Apr 2, 2026	34.90	34.90	34.90	34.90	34.39	-	281,415
Apr 1, 2026	34.90	34.90	34.90	34.90	34.39	-	615,876
Mar 31, 2026	34.90	34.90	34.90	34.90	34.39	3.41%	983,209
Mar 30, 2026	33.75	33.75	33.75	33.75	33.26	-	437,351
Mar 27, 2026	35.50	35.50	33.75	33.75	33.26	-10.00%	838,842
Mar 26, 2026	37.50	37.50	37.50	37.50	36.95	-	532,316
Mar 25, 2026	37.90	37.90	37.50	37.50	36.95	-1.06%	2,131,447
Mar 24, 2026	37.90	37.90	37.90	37.90	37.35	2.71%	1,318,721
Mar 23, 2026	36.90	36.90	36.90	36.90	36.36	-	1,128,200
Mar 18, 2026	36.90	36.90	36.90	36.90	36.36	-4.40%	575,766
Mar 17, 2026	39.00	39.00	38.60	38.60	38.04	-5.85%	1,301,735
Mar 16, 2026	41.00	41.00	41.00	41.00	40.40	-3.07%	747,072
Mar 13, 2026	42.30	42.30	42.30	42.30	41.68	-	1,557,834
Mar 12, 2026	46.00	46.00	42.30	42.30	41.68	-10.00%	2,320,703
Mar 11, 2026	46.50	47.00	46.50	47.00	46.31	-7.84%	3,623,471
Mar 10, 2026	48.10	51.20	47.50	51.00	50.26	9.56%	4,022,843
Mar 9, 2026	46.55	46.55	46.55	46.55	45.87	9.92%	1,367,103
Mar 6, 2026	42.35	42.35	42.35	42.35	41.73	10.00%	1,857,970
Mar 5, 2026	38.50	38.50	38.50	38.50	37.94	10.00%	1,614,217
Mar 4, 2026	35.00	35.00	35.00	35.00	34.49	6.38%	639,981
Mar 3, 2026	32.90	32.90	32.90	32.90	32.42	-	1,011,217
Mar 2, 2026	32.90	32.90	32.90	32.90	32.42	-	871,702
Feb 27, 2026	32.90	32.90	32.90	32.90	32.42	-	235,433
Feb 26, 2026	32.90	32.90	32.90	32.90	32.42	-	377,903
Feb 25, 2026	32.90	32.90	32.90	32.90	32.42	1.23%	519,167
Feb 24, 2026	32.50	32.50	32.50	32.50	32.03	-	216,879
Feb 23, 2026	32.50	32.50	32.50	32.50	32.03	-	677,619
Feb 20, 2026	32.50	32.50	32.50	32.50	32.03	1.56%	464,008
Feb 19, 2026	32.00	32.00	32.00	32.00	31.53	-	455,764
Feb 18, 2026	32.00	32.00	32.00	32.00	31.53	-	1,102,266
Feb 17, 2026	33.00	33.00	32.00	32.00	31.53	3.23%	1,393,053
Feb 16, 2026	31.00	31.00	31.00	31.00	30.55	-	402,609
Feb 13, 2026	31.00	31.00	31.00	31.00	30.55	3.33%	1,164,814
Feb 12, 2026	30.00	30.00	30.00	30.00	29.56	-9.50%	1,077,061