Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
0.3301
+0.0071 (2.20%)
At close: Feb 17, 2026, 4:00 PM EST
0.3090
-0.0211 (-6.39%)
After-hours: Feb 17, 2026, 7:59 PM EST
Ernexa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 0.38 | 0.40 | 0.33 | 0.33 | 0.33 | 2.20% | 29,618,006 |
| Feb 13, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -11.24% | 610,747 |
| Feb 12, 2026 | 0.31 | 0.38 | 0.29 | 0.36 | 0.36 | 20.46% | 1,636,835 |
| Feb 11, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -0.95% | 552,855 |
| Feb 10, 2026 | 0.32 | 0.32 | 0.27 | 0.31 | 0.31 | -1.17% | 768,179 |
| Feb 9, 2026 | 0.35 | 0.36 | 0.27 | 0.31 | 0.31 | -17.99% | 1,225,538 |
| Feb 6, 2026 | 0.40 | 0.42 | 0.31 | 0.38 | 0.38 | -44.66% | 3,845,135 |
| Feb 5, 2026 | 0.80 | 0.84 | 0.67 | 0.68 | 0.68 | -19.76% | 155,764 |
| Feb 4, 2026 | 0.92 | 0.92 | 0.78 | 0.85 | 0.85 | -7.89% | 134,869 |
| Feb 3, 2026 | 1.17 | 1.21 | 0.92 | 0.92 | 0.92 | -25.80% | 243,800 |
| Feb 2, 2026 | 1.21 | 1.28 | 1.20 | 1.24 | 1.24 | 1.64% | 26,182 |
| Jan 30, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 33,203 |
| Jan 29, 2026 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | -3.23% | 16,487 |
| Jan 28, 2026 | 1.15 | 1.26 | 1.15 | 1.24 | 1.24 | 6.90% | 57,096 |
| Jan 27, 2026 | 1.13 | 1.21 | 1.12 | 1.16 | 1.16 | -0.85% | 122,961 |
| Jan 26, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -2.50% | 51,929 |
| Jan 23, 2026 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | -3.23% | 25,165 |
| Jan 22, 2026 | 1.18 | 1.26 | 1.14 | 1.24 | 1.24 | 5.08% | 64,437 |
| Jan 21, 2026 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -3.28% | 102,201 |
| Jan 20, 2026 | 1.15 | 1.28 | 1.14 | 1.22 | 1.22 | 0.83% | 94,419 |
| Jan 16, 2026 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | 2.54% | 30,466 |
| Jan 15, 2026 | 1.28 | 1.28 | 1.15 | 1.18 | 1.18 | -7.09% | 55,353 |
| Jan 14, 2026 | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | 2.42% | 26,644 |
| Jan 13, 2026 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | -4.62% | 13,631 |
| Jan 12, 2026 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | -0.76% | 27,669 |
| Jan 9, 2026 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -5.76% | 40,493 |
| Jan 8, 2026 | 1.20 | 1.40 | 1.20 | 1.39 | 1.39 | 12.10% | 117,875 |
| Jan 7, 2026 | 1.31 | 1.34 | 1.14 | 1.24 | 1.24 | -2.36% | 175,201 |
| Jan 6, 2026 | 1.17 | 1.31 | 1.13 | 1.27 | 1.27 | 4.96% | 2,830,600 |
| Jan 5, 2026 | 1.17 | 1.22 | 1.14 | 1.21 | 1.21 | 4.31% | 25,266 |
| Jan 2, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -3.33% | 14,017 |
| Dec 31, 2025 | 1.18 | 1.23 | 1.11 | 1.20 | 1.20 | 2.56% | 46,883 |
| Dec 30, 2025 | 1.17 | 1.29 | 1.11 | 1.17 | 1.17 | - | 100,573 |
| Dec 29, 2025 | 1.24 | 1.24 | 1.08 | 1.17 | 1.17 | -3.31% | 100,628 |
| Dec 26, 2025 | 1.29 | 1.29 | 1.19 | 1.21 | 1.21 | -4.72% | 13,886 |
| Dec 24, 2025 | 1.22 | 1.31 | 1.21 | 1.27 | 1.27 | 2.42% | 18,392 |
| Dec 23, 2025 | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -3.13% | 19,512 |
| Dec 22, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | -2.29% | 12,768 |
| Dec 19, 2025 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | 3.97% | 40,607 |
| Dec 18, 2025 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 1.61% | 44,133 |
| Dec 17, 2025 | 1.30 | 1.31 | 1.21 | 1.24 | 1.24 | -5.34% | 23,260 |
| Dec 16, 2025 | 1.30 | 1.32 | 1.22 | 1.31 | 1.31 | 1.55% | 27,653 |
| Dec 15, 2025 | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | -5.15% | 32,715 |
| Dec 12, 2025 | 1.47 | 1.47 | 1.34 | 1.36 | 1.36 | -8.11% | 31,966 |
| Dec 11, 2025 | 1.25 | 1.50 | 1.25 | 1.48 | 1.48 | 15.62% | 90,415 |
| Dec 10, 2025 | 1.29 | 1.39 | 1.24 | 1.28 | 1.28 | -5.88% | 34,408 |
| Dec 9, 2025 | 1.27 | 1.40 | 1.27 | 1.36 | 1.36 | 4.62% | 47,948 |
| Dec 8, 2025 | 1.29 | 1.32 | 1.25 | 1.30 | 1.30 | -1.52% | 32,182 |
| Dec 5, 2025 | 1.30 | 1.32 | 1.20 | 1.32 | 1.32 | 0.76% | 33,742 |
| Dec 4, 2025 | 1.16 | 1.31 | 1.16 | 1.31 | 1.31 | 13.91% | 109,207 |