ERNXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	34.65	34.65	34.65	34.65	-	-8.82%	13
Aug 10, 2026	38.00	38.00	38.00	38.00	38.00	2.10%	287
Aug 7, 2026	37.22	37.22	37.22	37.22	37.22	6.77%	5,836
Aug 6, 2026	34.86	34.86	34.86	34.86	34.86	-7.85%	316
Aug 5, 2026	37.83	37.83	37.83	37.83	37.83	6.35%	399
Aug 3, 2026	39.18	39.18	35.57	35.57	35.57	2.15%	666
Jul 28, 2026	36.25	36.25	34.43	34.82	34.82	-3.25%	1,049
Jul 27, 2026	36.77	36.77	35.99	35.99	35.99	9.10%	650
Jul 24, 2026	36.35	36.35	32.10	32.99	32.99	-1.77%	879
Jul 23, 2026	33.58	33.58	33.58	33.58	33.58	-3.67%	310
Jul 22, 2026	34.86	34.86	34.86	34.86	34.86	3.24%	264
Jul 20, 2026	33.77	33.77	33.77	33.77	33.77	-1.27%	648
Jul 17, 2026	34.60	34.60	34.20	34.20	34.20	-1.38%	1,525
Jul 16, 2026	34.68	34.68	34.68	34.68	34.68	1.33%	239
Jul 13, 2026	31.71	34.22	31.71	34.22	34.22	1.03%	878
Jul 10, 2026	33.88	33.88	33.88	33.88	33.88	5.14%	754
Jul 9, 2026	32.22	33.27	32.22	32.22	32.22	-6.35%	1,229
Jul 7, 2026	34.41	34.41	34.41	34.41	34.41	0.34%	739
Jul 2, 2026	34.29	34.29	34.29	34.29	34.29	-0.44%	522
Jun 30, 2026	32.60	34.44	32.04	34.44	34.44	8.03%	2,004
Jun 29, 2026	29.79	34.48	29.79	31.88	31.88	-0.06%	2,065
Jun 26, 2026	31.91	31.91	31.90	31.90	31.90	-0.25%	820
Jun 25, 2026	31.98	31.98	31.98	31.98	31.98	-1.63%	708
Jun 24, 2026	32.51	32.51	32.51	32.51	32.51	-2.40%	397
Jun 23, 2026	33.31	33.31	33.31	33.31	33.31	-3.06%	401
Jun 22, 2026	33.50	34.37	33.50	34.36	34.36	-6.55%	956
Jun 17, 2026	34.33	36.77	34.33	36.77	36.77	-0.49%	2,557
Jun 16, 2026	36.99	36.99	36.95	36.95	36.95	7.07%	713
Jun 15, 2026	36.78	36.78	34.51	34.51	34.51	-4.90%	1,835
Jun 12, 2026	36.29	36.29	36.29	36.29	36.29	5.96%	468
Jun 11, 2026	33.87	34.25	33.87	34.25	34.25	8.49%	1,201
Jun 10, 2026	33.14	35.37	31.57	31.57	31.57	-2.35%	775
Jun 9, 2026	34.98	34.98	30.18	32.33	32.33	-7.39%	1,714
Jun 8, 2026	31.89	34.91	31.89	34.91	34.91	8.11%	1,155
Jun 5, 2026	33.33	33.33	32.00	32.29	32.29	-2.15%	1,727
Jun 4, 2026	30.35	34.01	30.35	33.00	33.00	8.16%	1,700
Jun 3, 2026	31.50	31.50	29.21	30.51	30.51	-9.11%	2,128
Jun 2, 2026	33.00	34.51	33.00	33.57	33.57	1.72%	1,555
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