Eterna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.35	34.35	34.35	34.35	34.35	-	380,061
May 21, 2026	34.35	34.35	34.35	34.35	34.35	-	524,167
May 20, 2026	34.35	34.35	34.35	34.35	34.35	-	254,131
May 19, 2026	34.00	34.35	34.00	34.35	34.35	-	2,238,836
May 18, 2026	36.00	36.50	36.00	34.35	34.35	-	727,493
May 15, 2026	34.35	34.35	34.35	34.35	34.35	4.09%	727,493
May 14, 2026	33.00	33.00	33.00	33.00	33.00	-	1,781,562
May 13, 2026	33.50	33.50	33.00	33.00	33.00	-9.59%	2,050,898
May 12, 2026	36.50	36.50	36.50	36.50	36.50	-	2,544,709
May 11, 2026	36.50	36.50	36.50	36.50	36.50	8.79%	795,521
May 8, 2026	33.55	33.55	33.55	33.55	33.55	-9.93%	1,056,990
May 7, 2026	35.00	37.25	35.00	37.25	37.25	-0.67%	4,588,354
May 6, 2026	38.85	39.60	37.50	37.50	37.50	4.17%	3,165,987
May 5, 2026	36.00	36.00	36.00	36.00	36.00	8.93%	934,206
May 4, 2026	33.90	33.90	33.00	33.05	33.05	0.76%	1,443,830
Apr 30, 2026	33.00	33.00	32.80	32.80	32.80	-3.53%	4,637,255
Apr 29, 2026	34.00	34.00	34.00	34.00	34.00	-1.31%	915,468
Apr 28, 2026	32.80	34.45	32.80	34.45	34.45	4.71%	2,453,897
Apr 27, 2026	32.75	32.90	32.75	32.90	32.90	0.61%	11,035,920
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%	1,263,223
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	-	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