Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
1.160
-0.040 (-3.33%)
Jan 2, 2026, 4:00 PM EST - Market closed
Ernexa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 1.18 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 83,098 |
| Dec 2, 2025 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | -4.00% | 51,272 |
| Dec 1, 2025 | 1.27 | 1.34 | 1.25 | 1.25 | 1.25 | -7.41% | 64,546 |
| Nov 28, 2025 | 1.35 | 1.39 | 1.30 | 1.35 | 1.35 | -2.17% | 15,718 |
| Nov 26, 2025 | 1.32 | 1.43 | 1.32 | 1.38 | 1.38 | 2.22% | 25,843 |
| Nov 25, 2025 | 1.26 | 1.35 | 1.23 | 1.35 | 1.35 | 4.65% | 23,213 |
| Nov 24, 2025 | 1.32 | 1.34 | 1.26 | 1.29 | 1.29 | -4.44% | 35,528 |
| Nov 21, 2025 | 1.25 | 1.35 | 1.21 | 1.35 | 1.35 | 5.47% | 46,102 |
| Nov 20, 2025 | 1.38 | 1.39 | 1.28 | 1.28 | 1.28 | -7.91% | 52,609 |
| Nov 19, 2025 | 1.45 | 1.47 | 1.37 | 1.39 | 1.39 | -6.08% | 50,724 |
| Nov 18, 2025 | 1.45 | 1.52 | 1.45 | 1.48 | 1.48 | -1.99% | 28,747 |
| Nov 17, 2025 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | -0.66% | 24,380 |
| Nov 14, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -3.18% | 43,372 |
| Nov 13, 2025 | 1.55 | 1.61 | 1.50 | 1.57 | 1.57 | -2.48% | 76,257 |
| Nov 12, 2025 | 1.66 | 1.67 | 1.55 | 1.61 | 1.61 | 1.90% | 84,544 |
| Nov 11, 2025 | 1.64 | 1.68 | 1.58 | 1.58 | 1.58 | -5.39% | 60,125 |
| Nov 10, 2025 | 1.67 | 1.75 | 1.63 | 1.67 | 1.67 | -4.57% | 117,091 |
| Nov 7, 2025 | 1.65 | 1.85 | 1.63 | 1.75 | 1.75 | 3.55% | 109,908 |
| Nov 6, 2025 | 1.73 | 1.78 | 1.64 | 1.69 | 1.69 | 2.42% | 129,737 |
| Nov 5, 2025 | 1.68 | 1.80 | 1.64 | 1.65 | 1.65 | -1.79% | 155,298 |
| Nov 4, 2025 | 1.61 | 1.89 | 1.61 | 1.68 | 1.68 | 0.60% | 357,228 |
| Nov 3, 2025 | 1.88 | 1.89 | 1.63 | 1.67 | 1.67 | -11.17% | 445,479 |
| Oct 31, 2025 | 1.64 | 1.92 | 1.62 | 1.88 | 1.88 | 5.62% | 744,258 |
| Oct 30, 2025 | 1.75 | 1.78 | 1.52 | 1.78 | 1.78 | 1.14% | 2,435,947 |
| Oct 29, 2025 | 2.17 | 2.86 | 1.51 | 1.76 | 1.76 | 40.80% | 215,172,444 |
| Oct 28, 2025 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 5.04% | 11,976 |
| Oct 27, 2025 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -4.03% | 15,117 |
| Oct 24, 2025 | 1.19 | 1.25 | 1.17 | 1.24 | 1.24 | 5.98% | 16,663 |
| Oct 23, 2025 | 1.14 | 1.20 | 1.11 | 1.17 | 1.17 | 1.74% | 26,821 |
| Oct 22, 2025 | 1.19 | 1.20 | 1.11 | 1.15 | 1.15 | -4.96% | 52,178 |