ERNXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.00	32.00	30.44	30.44	30.44	1.84%	191,638
Mar 26, 2026	29.89	29.89	29.89	29.89	29.89	-2.61%	634
Mar 25, 2026	31.58	31.70	30.69	30.69	30.69	4.18%	16,172
Mar 24, 2026	29.46	29.46	29.46	29.46	29.46	-7.94%	230
Mar 20, 2026	32.26	32.26	31.33	32.00	32.00	1.00%	1,041
Mar 19, 2026	31.04	31.69	31.04	31.68	31.68	-3.05%	622
Mar 18, 2026	30.00	32.68	30.00	32.68	32.68	3.58%	1,715
Mar 16, 2026	31.55	31.55	31.55	31.55	31.55	2.67%	625
Mar 13, 2026	32.12	32.12	30.73	30.73	30.73	-5.01%	951
Mar 12, 2026	31.50	32.35	31.50	32.35	32.35	-3.17%	366
Mar 11, 2026	31.55	33.41	31.55	33.41	33.41	4.31%	739
Mar 10, 2026	32.50	32.50	31.61	32.03	32.03	-2.57%	6,573
Mar 9, 2026	32.88	32.88	32.88	32.88	32.88	0.95%	614
Mar 5, 2026	33.37	33.37	31.64	32.57	32.57	0.26%	1,282
Mar 4, 2026	32.48	32.48	32.48	32.48	32.48	2.65%	773
Mar 3, 2026	32.30	32.30	31.64	31.64	31.64	-3.62%	1,251
Mar 2, 2026	32.83	32.83	32.83	32.83	32.83	1.12%	457
Feb 27, 2026	32.47	32.47	32.47	32.47	32.47	3.50%	616
Feb 26, 2026	31.94	31.94	31.37	31.37	31.37	-0.17%	970
Feb 25, 2026	31.23	31.59	31.20	31.42	31.42	1.52%	1,183
Feb 24, 2026	30.45	30.95	30.44	30.95	30.95	-1.28%	1,273
Feb 23, 2026	30.70	31.35	30.70	31.35	31.35	4.85%	24,044
Feb 20, 2026	29.90	29.90	29.90	29.90	29.90	2.65%	1,748
Feb 19, 2026	29.30	29.30	29.13	29.13	29.13	-1.05%	1,319
Feb 18, 2026	29.84	30.10	29.44	29.44	29.44	-0.77%	5,993
Feb 17, 2026	30.17	30.38	29.47	29.67	29.67	-1.47%	3,245
Feb 13, 2026	30.35	30.35	30.11	30.11	30.11	2.59%	757
Feb 12, 2026	29.37	29.37	29.35	29.35	29.35	4.40%	572
Feb 11, 2026	28.80	28.80	28.11	28.11	28.11	-4.05%	570
Feb 10, 2026	28.70	29.30	28.68	29.30	29.30	4.64%	2,123
Feb 9, 2026	28.41	28.41	27.95	28.00	28.00	2.64%	995
Feb 5, 2026	26.75	27.28	26.75	27.28	27.28	1.36%	1,997
Feb 4, 2026	27.01	27.01	26.92	26.92	26.92	1.37%	801
Feb 3, 2026	27.28	27.28	26.55	26.55	26.55	-4.16%	1,497
Feb 2, 2026	27.85	27.85	27.70	27.70	27.70	-0.36%	928
Jan 30, 2026	27.80	27.80	27.80	27.80	27.80	1.05%	318
Jan 29, 2026	27.83	28.00	27.51	27.51	27.51	0.22%	946
Jan 27, 2026	27.45	27.45	27.45	27.45	27.45	-2.31%	202
Jan 26, 2026	28.39	28.39	27.04	28.10	28.10	-1.40%	14,164
Jan 22, 2026	28.37	28.75	28.37	28.50	28.50	-1.72%	1,146
Jan 20, 2026	28.68	29.20	28.68	29.00	29.00	0.76%	6,793
Jan 16, 2026	28.22	28.78	28.00	28.78	28.78	2.68%	21,704
Jan 15, 2026	27.74	28.33	27.74	28.03	28.03	1.71%	646
Jan 14, 2026	27.63	28.63	27.56	27.56	27.56	-1.81%	7,106
Jan 13, 2026	27.76	28.07	27.76	28.07	28.07	-0.40%	2,435
Jan 12, 2026	28.15	28.18	28.15	28.18	28.18	-0.48%	1,430
Jan 9, 2026	28.32	28.32	28.32	28.32	28.32	-1.73%	496
Jan 8, 2026	28.75	28.82	28.75	28.82	28.82	-2.62%	902
Jan 7, 2026	29.44	29.59	28.87	29.59	29.59	-1.43%	1,902
Jan 6, 2026	29.60	30.02	29.60	30.02	30.02	1.76%	3,118