ERNXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	33.00	33.00	33.00	33.00	33.00	-6.04%	659
May 8, 2026	32.64	35.12	32.64	35.12	35.12	3.16%	860
May 7, 2026	34.05	34.05	34.05	34.05	34.05	-5.17%	367
May 6, 2026	35.90	35.90	35.90	35.90	35.90	5.59%	309
May 5, 2026	34.81	34.83	34.00	34.00	34.00	-5.53%	1,501
May 4, 2026	35.99	35.99	35.99	35.99	35.99	4.74%	298
May 1, 2026	34.36	34.36	34.36	34.36	34.36	0.15%	459
Apr 30, 2026	34.31	34.31	34.31	34.31	34.31	-2.76%	406
Apr 28, 2026	35.28	35.28	35.28	35.28	35.28	2.03%	263
Apr 27, 2026	35.99	35.99	33.93	34.58	34.58	1.11%	1,697
Apr 23, 2026	34.00	34.20	34.00	34.20	34.20	-4.34%	7,013
Apr 22, 2026	34.62	35.75	34.62	35.75	35.75	8.96%	933
Apr 21, 2026	34.14	34.85	32.81	32.81	32.81	-4.90%	4,423
Apr 17, 2026	34.50	34.50	34.50	34.50	34.50	-7.41%	4,211
Apr 16, 2026	37.26	37.26	37.26	37.26	37.26	8.11%	514
Apr 15, 2026	34.46	34.46	34.46	34.46	34.46	5.52%	697
Apr 14, 2026	36.62	36.66	32.66	32.66	32.66	-5.44%	1,422
Apr 13, 2026	34.77	34.77	34.54	34.54	34.54	0.19%	2,571
Apr 10, 2026	36.22	36.28	34.48	34.48	34.47	4.47%	821
Apr 9, 2026	33.61	33.61	31.27	33.00	33.00	6.25%	551
Apr 7, 2026	31.06	31.06	31.06	31.06	31.06	-6.13%	1,422
Apr 6, 2026	33.09	33.09	33.09	33.09	33.09	-0.06%	625
Apr 2, 2026	35.00	35.00	33.11	33.11	33.11	-5.35%	1,228
Apr 1, 2026	34.98	34.98	34.98	34.98	34.98	9.31%	183
Mar 31, 2026	30.67	32.00	30.67	32.00	32.00	5.12%	513
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