Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
6.97
-0.43 (-5.81%)
At close: Jun 26, 2026, 4:00 PM EDT
7.11
+0.14 (2.01%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Ernexa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.91 | 7.23 | 5.16 | 6.97 | 6.97 | -5.81% | 81,256 |
| Jun 25, 2026 | 6.48 | 7.94 | 6.47 | 7.40 | 7.40 | 17.46% | 117,281 |
| Jun 24, 2026 | 6.13 | 6.38 | 6.05 | 6.30 | 6.30 | 1.94% | 4,990 |
| Jun 23, 2026 | 5.82 | 6.50 | 5.66 | 6.18 | 6.18 | 4.92% | 32,349 |
| Jun 22, 2026 | 6.26 | 6.26 | 5.79 | 5.89 | 5.89 | -5.00% | 26,449 |
| Jun 18, 2026 | 6.04 | 6.20 | 5.62 | 6.20 | 6.20 | 5.26% | 34,710 |
| Jun 17, 2026 | 6.39 | 6.77 | 5.66 | 5.89 | 5.89 | -3.44% | 389,785 |
| Jun 16, 2026 | 6.44 | 6.44 | 5.84 | 6.10 | 6.10 | -3.17% | 26,041 |
| Jun 15, 2026 | 6.56 | 6.75 | 6.12 | 6.30 | 6.30 | 2.44% | 20,702 |
| Jun 12, 2026 | 6.67 | 6.67 | 6.09 | 6.15 | 6.15 | -6.18% | 27,973 |
| Jun 11, 2026 | 6.43 | 6.60 | 6.31 | 6.56 | 6.56 | 3.39% | 25,353 |
| Jun 10, 2026 | 6.85 | 7.00 | 6.34 | 6.34 | 6.34 | -6.76% | 43,216 |
| Jun 9, 2026 | 7.84 | 7.84 | 6.80 | 6.80 | 6.80 | -7.98% | 57,042 |
| Jun 8, 2026 | 7.93 | 8.05 | 7.39 | 7.39 | 7.39 | -6.34% | 39,975 |
| Jun 5, 2026 | 8.03 | 8.32 | 7.65 | 7.89 | 7.89 | -3.66% | 36,840 |
| Jun 4, 2026 | 8.00 | 8.47 | 7.59 | 8.19 | 8.19 | 2.25% | 59,475 |
| Jun 3, 2026 | 8.21 | 8.85 | 8.01 | 8.01 | 8.01 | 0.12% | 44,546 |
| Jun 2, 2026 | 9.08 | 9.10 | 8.00 | 8.00 | 8.00 | -12.28% | 54,537 |
| Jun 1, 2026 | 10.36 | 10.56 | 8.75 | 9.12 | 9.12 | -13.72% | 93,691 |
| May 29, 2026 | 11.43 | 11.53 | 10.47 | 10.57 | 10.57 | -9.35% | 51,069 |
| May 28, 2026 | 11.01 | 11.91 | 10.70 | 11.66 | 11.66 | 4.67% | 70,626 |
| May 27, 2026 | 11.63 | 11.63 | 10.50 | 11.14 | 11.14 | -2.54% | 55,121 |
| May 26, 2026 | 11.75 | 11.96 | 10.88 | 11.43 | 11.43 | -4.67% | 79,773 |
| May 22, 2026 | 12.21 | 12.67 | 11.50 | 11.99 | 11.99 | -3.77% | 83,906 |
| May 21, 2026 | 10.88 | 13.00 | 10.75 | 12.46 | 12.46 | 9.30% | 180,003 |
| May 20, 2026 | 10.76 | 11.92 | 10.67 | 11.40 | 11.40 | -0.44% | 78,569 |
| May 19, 2026 | 11.51 | 12.03 | 10.50 | 11.45 | 11.45 | -6.53% | 77,775 |
| May 18, 2026 | 13.32 | 14.19 | 11.25 | 12.25 | 12.25 | -10.12% | 239,159 |
| May 15, 2026 | 9.21 | 15.00 | 9.20 | 13.63 | 13.63 | 42.57% | 1,374,290 |
| May 14, 2026 | 11.70 | 11.97 | 9.56 | 9.56 | 9.56 | -21.25% | 465,739 |
| May 13, 2026 | 14.37 | 14.59 | 11.70 | 12.14 | 12.14 | 1.08% | 1,781,916 |
| May 12, 2026 | 7.46 | 15.88 | 7.22 | 12.01 | 12.01 | 66.57% | 19,408,131 |
| May 11, 2026 | 7.40 | 7.90 | 6.56 | 7.21 | 7.21 | -4.25% | 488,950 |
| May 8, 2026 | 7.74 | 8.11 | 6.39 | 7.53 | 7.53 | -3.71% | 1,460,833 |
| May 7, 2026 | 6.96 | 8.49 | 6.25 | 7.82 | 7.82 | 29.47% | 10,258,009 |
| May 6, 2026 | 5.85 | 7.70 | 4.57 | 6.04 | 6.04 | 51.38% | 64,131,741 |
| May 5, 2026 | 3.88 | 4.25 | 3.80 | 3.99 | 3.99 | 6.68% | 76,370 |
| May 4, 2026 | 3.93 | 3.93 | 3.18 | 3.74 | 3.74 | -1.90% | 85,091 |
| May 1, 2026 | 3.83 | 3.85 | 3.69 | 3.81 | 3.81 | 3.32% | 18,949 |
| Apr 30, 2026 | 3.85 | 3.87 | 3.36 | 3.69 | 3.69 | -21.24% | 82,174 |
| Apr 29, 2026 | 4.95 | 4.95 | 4.67 | 4.69 | 4.69 | -1.78% | 5,189 |
| Apr 28, 2026 | 4.85 | 4.95 | 4.77 | 4.77 | 4.77 | -4.60% | 5,371 |
| Apr 27, 2026 | 4.95 | 5.00 | 4.72 | 5.00 | 5.00 | 4.33% | 9,321 |
| Apr 24, 2026 | 4.76 | 4.83 | 4.63 | 4.79 | 4.79 | 0.37% | 6,420 |
| Apr 23, 2026 | 4.88 | 4.94 | 4.67 | 4.78 | 4.78 | -1.44% | 4,432 |
| Apr 22, 2026 | 4.93 | 5.00 | 4.81 | 4.85 | 4.85 | 1.63% | 3,468 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.66 | 4.77 | 4.77 | -1.75% | 11,634 |
| Apr 20, 2026 | 5.14 | 5.15 | 4.79 | 4.85 | 4.85 | -6.59% | 19,402 |
| Apr 17, 2026 | 5.00 | 5.25 | 4.80 | 5.20 | 5.20 | 5.48% | 25,230 |
| Apr 16, 2026 | 4.83 | 5.09 | 4.63 | 4.93 | 4.93 | 4.18% | 48,944 |
| Apr 15, 2026 | 4.61 | 4.89 | 4.61 | 4.73 | 4.73 | -6.43% | 61,598 |
| Apr 14, 2026 | 5.00 | 5.11 | 4.92 | 5.05 | 5.05 | 2.64% | 175,236 |
| Apr 13, 2026 | 5.08 | 5.08 | 4.65 | 4.92 | 4.92 | 0.92% | 13,710 |
| Apr 10, 2026 | 5.24 | 5.30 | 4.88 | 4.88 | 4.88 | -5.34% | 14,444 |
| Apr 9, 2026 | 5.34 | 5.45 | 5.13 | 5.15 | 5.15 | -6.32% | 8,818 |
| Apr 8, 2026 | 5.40 | 5.50 | 5.17 | 5.50 | 5.50 | 2.80% | 14,201 |
| Apr 7, 2026 | 5.13 | 5.47 | 5.01 | 5.35 | 5.35 | 2.05% | 11,596 |
| Apr 6, 2026 | 4.75 | 5.24 | 4.75 | 5.24 | 5.24 | 4.59% | 15,905 |
| Apr 2, 2026 | 5.05 | 5.22 | 4.91 | 5.01 | 5.01 | -4.75% | 7,852 |
| Apr 1, 2026 | 5.13 | 5.63 | 4.96 | 5.26 | 5.26 | 5.78% | 24,012 |
| Mar 31, 2026 | 4.86 | 5.13 | 4.68 | 4.98 | 4.98 | 5.29% | 33,480 |
| Mar 30, 2026 | 5.01 | 5.02 | 4.60 | 4.73 | 4.73 | -6.44% | 22,257 |
| Mar 27, 2026 | 5.27 | 5.27 | 5.05 | 5.05 | 5.05 | -2.98% | 8,380 |
| Mar 26, 2026 | 5.18 | 5.49 | 5.05 | 5.21 | 5.21 | -1.14% | 16,155 |
| Mar 25, 2026 | 5.30 | 5.38 | 5.03 | 5.27 | 5.27 | -0.57% | 29,572 |
| Mar 24, 2026 | 5.85 | 5.85 | 5.22 | 5.30 | 5.30 | -9.87% | 32,281 |
| Mar 23, 2026 | 6.38 | 6.50 | 5.29 | 5.88 | 5.88 | -11.55% | 119,688 |
| Mar 20, 2026 | 6.98 | 7.13 | 6.41 | 6.64 | 6.64 | -1.59% | 73,380 |
| Mar 19, 2026 | 7.03 | 7.29 | 6.52 | 6.75 | 6.75 | -8.16% | 41,580 |
| Mar 18, 2026 | 7.24 | 7.42 | 7.04 | 7.35 | 7.35 | 1.55% | 21,729 |
| Mar 17, 2026 | 7.75 | 7.75 | 7.09 | 7.24 | 7.24 | -4.14% | 27,534 |
| Mar 16, 2026 | 7.50 | 7.95 | 6.96 | 7.55 | 7.55 | -6.82% | 107,036 |
| Mar 13, 2026 | 7.68 | 8.65 | 7.50 | 8.10 | 8.10 | 4.89% | 138,913 |
| Mar 12, 2026 | 7.33 | 7.97 | 7.15 | 7.73 | 7.73 | 5.93% | 46,275 |
| Mar 11, 2026 | 7.54 | 7.67 | 6.87 | 7.29 | 7.29 | -3.38% | 85,508 |
| Mar 10, 2026 | 7.06 | 8.55 | 7.06 | 7.55 | 7.55 | 6.68% | 219,048 |
| Mar 9, 2026 | 7.36 | 7.55 | 7.00 | 7.08 | 7.08 | -0.70% | 35,193 |
| Mar 6, 2026 | 7.52 | 7.66 | 7.11 | 7.13 | 7.13 | -7.17% | 20,072 |
| Mar 5, 2026 | 7.75 | 8.25 | 7.35 | 7.68 | 7.68 | 0.13% | 23,905 |
| Mar 4, 2026 | 7.45 | 7.97 | 7.07 | 7.67 | 7.67 | 2.89% | 22,969 |
| Mar 3, 2026 | 7.05 | 7.77 | 6.89 | 7.45 | 7.45 | 6.31% | 42,529 |
| Mar 2, 2026 | 7.14 | 7.42 | 7.01 | 7.01 | 7.01 | -1.68% | 20,626 |
| Feb 27, 2026 | 7.25 | 7.90 | 7.13 | 7.13 | 7.13 | -4.33% | 35,894 |
| Feb 26, 2026 | 7.47 | 7.75 | 7.30 | 7.45 | 7.45 | 1.71% | 33,452 |
| Feb 25, 2026 | 7.63 | 7.88 | 7.19 | 7.33 | 7.33 | -2.33% | 36,833 |
| Feb 24, 2026 | 7.50 | 8.88 | 7.27 | 7.50 | 7.50 | 10.99% | 149,020 |
| Feb 23, 2026 | 7.78 | 7.78 | 6.76 | 6.76 | 6.76 | -11.41% | 43,452 |
| Feb 20, 2026 | 8.63 | 8.91 | 7.26 | 7.63 | 7.63 | -17.25% | 49,277 |
| Feb 19, 2026 | 8.74 | 9.38 | 8.26 | 9.22 | 9.22 | 3.28% | 50,989 |
| Feb 18, 2026 | 8.32 | 10.00 | 8.15 | 8.93 | 8.93 | 8.15% | 202,260 |
| Feb 17, 2026 | 9.40 | 10.05 | 8.25 | 8.25 | 8.25 | 2.20% | 1,210,266 |
| Feb 13, 2026 | 8.73 | 8.73 | 8.00 | 8.08 | 8.08 | -11.24% | 555,941 |
| Feb 12, 2026 | 7.69 | 9.46 | 7.29 | 9.10 | 9.10 | 20.46% | 69,063 |
| Feb 11, 2026 | 7.50 | 7.93 | 7.25 | 7.55 | 7.55 | -0.95% | 22,323 |
| Feb 10, 2026 | 8.04 | 8.04 | 6.84 | 7.63 | 7.63 | -1.17% | 31,250 |
| Feb 9, 2026 | 8.73 | 8.96 | 6.71 | 7.72 | 7.72 | -17.99% | 49,618 |
| Feb 6, 2026 | 10.00 | 10.46 | 7.76 | 9.41 | 9.41 | -44.66% | 157,089 |
| Feb 5, 2026 | 20.00 | 20.96 | 16.75 | 17.00 | 17.00 | -19.76% | 6,368 |
| Feb 4, 2026 | 23.00 | 23.00 | 19.39 | 21.19 | 21.19 | -7.89% | 5,394 |
| Feb 3, 2026 | 29.25 | 30.25 | 23.00 | 23.00 | 23.00 | -25.80% | 9,945 |