Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
0.307
+0.000 (0.13%)
At close: Mar 5, 2026, 4:00 PM EST
0.299
-0.008 (-2.74%)
After-hours: Mar 5, 2026, 7:04 PM EST
Ernexa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.31 | 0.33 | 0.29 | 0.31 | 0.31 | 0.13% | 591,372 |
| Mar 4, 2026 | 0.30 | 0.32 | 0.28 | 0.31 | 0.31 | 2.89% | 545,624 |
| Mar 3, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 6.31% | 1,002,310 |
| Mar 2, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.68% | 491,058 |
| Feb 27, 2026 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | -4.33% | 897,361 |
| Feb 26, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.71% | 836,301 |
| Feb 25, 2026 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -2.33% | 920,840 |
| Feb 24, 2026 | 0.30 | 0.36 | 0.29 | 0.30 | 0.30 | 10.99% | 3,725,512 |
| Feb 23, 2026 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -11.41% | 1,086,319 |
| Feb 20, 2026 | 0.35 | 0.36 | 0.29 | 0.31 | 0.31 | -17.25% | 1,231,940 |
| Feb 19, 2026 | 0.35 | 0.38 | 0.33 | 0.37 | 0.37 | 3.28% | 1,274,749 |
| Feb 18, 2026 | 0.33 | 0.40 | 0.33 | 0.36 | 0.36 | 8.15% | 5,056,510 |
| Feb 17, 2026 | 0.38 | 0.40 | 0.33 | 0.33 | 0.33 | 2.20% | 30,256,659 |
| Feb 13, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -11.24% | 13,898,530 |
| Feb 12, 2026 | 0.31 | 0.38 | 0.29 | 0.36 | 0.36 | 20.46% | 1,726,591 |
| Feb 11, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -0.95% | 558,086 |
| Feb 10, 2026 | 0.32 | 0.32 | 0.27 | 0.31 | 0.31 | -1.17% | 781,272 |
| Feb 9, 2026 | 0.35 | 0.36 | 0.27 | 0.31 | 0.31 | -17.99% | 1,240,460 |
| Feb 6, 2026 | 0.40 | 0.42 | 0.31 | 0.38 | 0.38 | -44.66% | 3,927,233 |
| Feb 5, 2026 | 0.80 | 0.84 | 0.67 | 0.68 | 0.68 | -19.76% | 159,207 |
| 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% | 248,634 |
| Feb 2, 2026 | 1.21 | 1.28 | 1.20 | 1.24 | 1.24 | 1.64% | 26,772 |
| 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% | 16,857 |
| 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% | 124,463 |
| Jan 26, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -2.50% | 51,939 |
| Jan 23, 2026 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | -3.23% | 26,039 |
| Jan 22, 2026 | 1.18 | 1.26 | 1.14 | 1.24 | 1.24 | 5.08% | 68,662 |
| Jan 21, 2026 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -3.28% | 102,656 |
| Jan 20, 2026 | 1.15 | 1.28 | 1.14 | 1.22 | 1.22 | 0.83% | 2,616,357 |
| Jan 16, 2026 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | 2.54% | 30,536 |
| 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% | 26,662 |
| Jan 13, 2026 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | -4.62% | 13,831 |
| Jan 12, 2026 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | -0.76% | 27,672 |
| Jan 9, 2026 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -5.76% | 40,494 |
| Jan 8, 2026 | 1.20 | 1.40 | 1.20 | 1.39 | 1.39 | 12.10% | 118,542 |
| 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% | 2,839,724 |
| Jan 5, 2026 | 1.17 | 1.22 | 1.14 | 1.21 | 1.21 | 4.31% | 25,385 |
| Jan 2, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -3.33% | 14,022 |
| 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% | 19,523 |
| 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% | 40,676 |
| Dec 18, 2025 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 1.61% | 44,240 |
| 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% | 27,796 |
| 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% | 31,996 |
| Dec 11, 2025 | 1.25 | 1.50 | 1.25 | 1.48 | 1.48 | 15.62% | 90,415 |
| Dec 10, 2025 | 1.29 | 1.39 | 1.22 | 1.28 | 1.28 | -5.88% | 44,751 |
| Dec 9, 2025 | 1.27 | 1.40 | 1.27 | 1.36 | 1.36 | 4.62% | 48,804 |
| Dec 8, 2025 | 1.29 | 1.32 | 1.25 | 1.30 | 1.30 | -1.52% | 32,242 |
| 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% | 109,234 |
| Dec 3, 2025 | 1.18 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 83,907 |
| 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% | 64,559 |
| Nov 28, 2025 | 1.35 | 1.39 | 1.30 | 1.35 | 1.35 | -2.17% | 15,776 |
| 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% | 23,276 |
| Nov 24, 2025 | 1.32 | 1.34 | 1.26 | 1.29 | 1.29 | -4.44% | 35,664 |
| 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% | 52,610 |
| 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 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.12% | 17,026 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 2.38% | 10,805 |
| Oct 17, 2025 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | -2.40% | 20,888 |
| Oct 16, 2025 | 1.32 | 1.34 | 1.23 | 1.25 | 1.25 | -5.30% | 21,585 |
| Oct 15, 2025 | 1.29 | 1.32 | 1.26 | 1.32 | 1.32 | 2.33% | 20,578 |
| Oct 14, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 3.20% | 26,978 |
| Oct 13, 2025 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -3.47% | 39,608 |
| Oct 10, 2025 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | -3.36% | 26,523 |