ERNXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	37.60	40.95	37.60	40.95	40.95	3.47%	3,590
Nov 6, 2026	40.92	40.92	37.60	39.58	39.58	-2.26%	3,998
Nov 5, 2026	40.20	40.49	38.01	40.49	40.49	12.44%	111,998
Nov 4, 2026	36.01	36.01	36.01	36.01	36.01	-8.04%	467
Oct 30, 2026	39.45	39.45	36.56	39.16	39.16	-0.75%	895
Oct 29, 2026	39.76	39.76	39.00	39.46	39.46	10.09%	2,839
Oct 28, 2026	36.53	42.64	35.84	35.84	35.84	-9.89%	6,100
Oct 27, 2026	40.00	40.00	39.76	39.78	39.78	-0.56%	832
Oct 26, 2026	36.51	42.63	36.51	40.00	40.00	8.40%	2,291
Oct 22, 2026	36.90	36.90	36.90	36.90	36.90	-3.23%	1,417
Oct 21, 2026	37.23	38.76	37.23	38.13	38.13	0.21%	965
Oct 20, 2026	38.30	41.52	38.05	38.05	38.05	-0.05%	4,637
Oct 19, 2026	38.00	38.07	38.00	38.07	38.07	2.89%	873
Oct 16, 2026	37.42	37.42	36.18	37.00	37.00	2.66%	9,492
Oct 15, 2026	36.04	36.04	36.04	36.04	36.04	-1.07%	372
Oct 12, 2026	39.42	39.42	35.10	36.43	36.43	-0.78%	2,190
Oct 9, 2026	36.41	37.01	36.41	36.72	36.72	3.87%	25,605
Oct 8, 2026	35.40	36.95	35.35	35.35	35.35	-12.33%	25,188
Oct 7, 2026	40.32	40.32	40.32	40.32	40.32	-0.32%	4,465
Oct 6, 2026	40.45	40.45	40.45	40.45	40.45	8.17%	1,335
Oct 1, 2026	37.40	37.40	37.40	37.40	37.40	-0.57%	641
Sep 29, 2026	37.61	37.61	37.61	37.61	37.61	2.31%	575
Sep 28, 2026	36.76	36.76	36.76	36.76	36.76	0.03%	724
Sep 24, 2026	35.96	36.75	35.96	36.75	36.75	0.14%	1,753
Sep 22, 2026	36.70	36.70	36.70	36.70	36.70	2.23%	2,391
Sep 21, 2026	36.29	36.29	35.90	35.90	35.90	-1.53%	952
Sep 18, 2026	36.46	36.46	36.46	36.46	36.46	3.08%	620
Sep 17, 2026	37.01	37.01	35.37	35.37	35.37	0.80%	1,158
Sep 16, 2026	35.09	35.09	35.09	35.09	35.09	-3.85%	746
Sep 15, 2026	36.77	36.77	35.99	36.50	36.50	-6.18%	9,284
Sep 14, 2026	38.90	38.90	38.90	38.90	38.90	6.52%	141
Sep 11, 2026	36.66	36.66	36.50	36.52	36.52	-1.56%	677
Sep 10, 2026	37.02	37.10	37.02	37.10	37.10	7.01%	365
Sep 9, 2026	34.86	34.86	34.67	34.67	34.67	-5.53%	793
Sep 8, 2026	37.00	37.00	34.95	36.70	36.70	-1.21%	1,628
Sep 4, 2026	37.15	37.15	37.15	37.15	37.15	2.54%	123
Sep 3, 2026	36.23	36.23	36.23	36.23	36.23	0.98%	518
Sep 2, 2026	35.88	35.88	35.88	35.88	35.88	-6.27%	697
Aug 31, 2026	35.26	38.28	35.26	38.28	38.28	-1.82%	595
Aug 28, 2026	38.99	38.99	38.99	38.99	38.99	1.27%	178
Aug 27, 2026	35.73	38.50	35.73	38.50	38.50	4.05%	533
Aug 26, 2026	37.00	37.00	35.01	37.00	37.00	-0.60%	879
Aug 25, 2026	35.75	37.23	35.75	37.23	37.23	0.70%	871
Aug 24, 2026	37.00	38.00	36.97	36.97	36.97	0.18%	1,148
Aug 20, 2026	36.90	36.90	36.90	36.90	36.90	-0.88%	365
Aug 18, 2026	34.81	38.84	34.81	37.23	37.23	0.75%	125,830
Aug 13, 2026	38.00	38.00	35.72	36.95	36.95	-9.19%	1,769
Aug 11, 2026	40.69	40.69	40.69	40.69	40.69	7.08%	648
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