ERNXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	33.00	33.00	33.00	33.00	33.00	-5.56%	2,873
May 29, 2026	35.00	35.83	33.60	35.50	34.94	-19.32%	3,728
May 28, 2026	43.25	44.00	42.44	44.00	43.31	3.92%	1,358
May 27, 2026	36.92	42.34	36.92	42.34	41.67	4.80%	1,608
May 26, 2026	34.93	40.40	34.93	40.40	39.76	12.90%	534
May 22, 2026	35.79	35.79	35.79	35.79	35.22	-2.63%	459
May 21, 2026	37.50	38.26	36.23	36.75	36.17	2.57%	1,541
May 20, 2026	36.72	36.72	35.00	35.83	35.27	5.23%	1,827
May 19, 2026	33.07	34.05	32.99	34.05	33.51	2.01%	1,005
May 18, 2026	34.66	37.44	30.34	33.38	32.86	3.25%	1,627
May 15, 2026	33.00	35.57	32.33	32.33	31.82	-1.82%	1,242
May 14, 2026	32.93	32.93	32.93	32.93	32.41	-0.21%	508
May 11, 2026	33.00	33.00	33.00	33.00	32.48	-6.04%	659
May 8, 2026	32.64	35.12	32.64	35.12	34.57	3.16%	860
May 7, 2026	34.05	34.05	34.05	34.05	33.51	-5.17%	367
May 6, 2026	35.90	35.90	35.90	35.90	35.34	5.59%	309
May 5, 2026	34.81	34.83	34.00	34.00	33.47	-5.53%	1,501
May 4, 2026	35.99	35.99	35.99	35.99	35.42	4.74%	298
May 1, 2026	34.36	34.36	34.36	34.36	33.82	0.15%	459
Apr 30, 2026	34.31	34.31	34.31	34.31	33.77	-2.76%	406
Apr 28, 2026	35.28	35.28	35.28	35.28	34.73	2.03%	263
Apr 27, 2026	35.99	35.99	33.93	34.58	34.04	1.11%	1,697
Apr 23, 2026	34.00	34.20	34.00	34.20	33.66	-4.34%	7,013
Apr 22, 2026	34.62	35.75	34.62	35.75	35.19	8.96%	933
Apr 21, 2026	34.14	34.85	32.81	32.81	32.29	-4.90%	4,423
Apr 17, 2026	34.50	34.50	34.50	34.50	33.96	-7.41%	4,211
Apr 16, 2026	37.26	37.26	37.26	37.26	36.67	8.11%	514
Apr 15, 2026	34.46	34.46	34.46	34.46	33.92	5.52%	697
Apr 14, 2026	36.62	36.66	32.66	32.66	32.15	-5.44%	1,422
Apr 13, 2026	34.77	34.77	34.54	34.54	34.00	0.19%	2,571
Apr 10, 2026	36.22	36.28	34.48	34.48	33.93	4.47%	821
Apr 9, 2026	33.61	33.61	31.27	33.00	32.48	6.25%	551
Apr 7, 2026	31.06	31.06	31.06	31.06	30.57	-6.13%	1,422
Apr 6, 2026	33.09	33.09	33.09	33.09	32.57	-0.06%	625
Apr 2, 2026	35.00	35.00	33.11	33.11	32.59	-5.35%	1,228
Apr 1, 2026	34.98	34.98	34.98	34.98	34.43	9.31%	183
Mar 31, 2026	30.67	32.00	30.67	32.00	31.50	5.12%	513
Mar 27, 2026	31.00	32.00	30.44	30.44	29.96	1.84%	191,638
Mar 26, 2026	29.89	29.89	29.89	29.89	29.42	-2.61%	634
Mar 25, 2026	31.58	31.70	30.69	30.69	30.21	4.18%	16,172
Mar 24, 2026	29.46	29.46	29.46	29.46	29.00	-7.94%	230
Mar 20, 2026	32.26	32.26	31.33	32.00	31.50	1.00%	1,041
Mar 19, 2026	31.04	31.69	31.04	31.68	31.19	-3.05%	622
Mar 18, 2026	30.00	32.68	30.00	32.68	32.17	3.58%	1,715
Mar 16, 2026	31.55	31.55	31.55	31.55	31.05	2.67%	625
Mar 13, 2026	32.12	32.12	30.73	30.73	30.25	-5.01%	951
Mar 12, 2026	31.50	32.35	31.50	32.35	31.84	-3.17%	366
Mar 11, 2026	31.55	33.41	31.55	33.41	32.88	4.31%	739
Mar 10, 2026	32.50	32.50	31.61	32.03	31.53	-2.57%	6,573
Mar 9, 2026	32.88	32.88	32.88	32.88	32.36	0.95%	614