Ernexa Therapeutics Inc. (ERNA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ERNA Historical Return
If you invested $1000 in Ernexa Therapeutics Inc. (ERNA) 10 years ago, it would be worth $0.02 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.03, while $1000 invested 1 year ago would be worth $70.94. This corresponds to total returns of -100%, -100%, -92.91%, respectively, with annualized returns of -65.87%, -87.48%, -92.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ERNA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 2.11 | 2.08 | 2.08 | 2.13 | 2.04 | 16,439 |
| October 21, 2026 | 2.19 | 2.11 | 2.11 | 2.19 | 2.08 | 8,502 |
| October 20, 2026 | 1.96 | 2.24 | 2.24 | 2.26 | 1.89 | 47,608 |
| October 19, 2026 | 1.91 | 1.98 | 1.98 | 2.07 | 1.84 | 44,288 |
| October 16, 2026 | 2.17 | 2.09 | 2.09 | 2.17 | 2.04 | 24,298 |
| October 15, 2026 | 2.1 | 2.17 | 2.17 | 2.23 | 2.05 | 5,713 |
| October 14, 2026 | 2.2 | 2.11 | 2.11 | 2.2 | 2.01 | 10,199 |
| October 13, 2026 | 2.19 | 2.21 | 2.21 | 2.24 | 2.16 | 7,881 |
| October 12, 2026 | 2.4 | 2.21 | 2.21 | 2.4 | 2.13 | 30,621 |
| October 09, 2026 | 2.28 | 2.4 | 2.4 | 2.49 | 2.25 | 46,518 |
| October 08, 2026 | 2.4 | 2.49 | 2.49 | 2.7 | 2.12 | 213,668 |
| October 07, 2026 | 2.25 | 2.39 | 2.39 | 2.39 | 2.15 | 210,539 |
| October 06, 2026 | 2.75 | 2.24 | 2.24 | 2.96 | 2.2 | 86,467 |
| October 05, 2026 | 2.94 | 2.7 | 2.7 | 2.94 | 2.61 | 21,355 |
| October 02, 2026 | 3 | 2.96 | 2.96 | 3.14 | 2.94 | 40,627 |
| October 01, 2026 | 2.91 | 2.96 | 2.96 | 3.09 | 2.84 | 35,735 |
| September 30, 2026 | 3.47 | 3.2 | 3.2 | 3.47 | 3.16 | 42,433 |
| September 29, 2026 | 3.23 | 3.16 | 3.16 | 3.23 | 3.04 | 60,918 |
| September 28, 2026 | 3.39 | 3.47 | 3.47 | 3.5 | 3.2 | 25,447 |
| September 25, 2026 | 3.51 | 3.45 | 3.45 | 3.51 | 3.4 | 20,970 |
| September 24, 2026 | 3.65 | 3.62 | 3.62 | 3.82 | 3.61 | 10,078 |
| September 23, 2026 | 3.73 | 3.65 | 3.65 | 3.79 | 3.63 | 5,854 |
| September 22, 2026 | 3.96 | 3.8 | 3.8 | 3.96 | 3.76 | 14,437 |
| September 21, 2026 | 4.01 | 3.96 | 3.96 | 4.01 | 3.77 | 13,490 |
| September 18, 2026 | 3.87 | 3.83 | 3.83 | 3.87 | 3.82 | 8,174 |
| September 17, 2026 | 3.86 | 3.76 | 3.76 | 3.95 | 3.75 | 33,294 |
| September 16, 2026 | 4.01 | 3.91 | 3.91 | 4.1 | 3.85 | 20,827 |
| September 15, 2026 | 3.78 | 4.08 | 4.08 | 4.7 | 3.65 | 522,667 |
| September 11, 2026 | 4.03 | 4.17 | 4.17 | 4.42 | 4.03 | 19,606 |
| September 10, 2026 | 4.03 | 4.02 | 4.02 | 4.06 | 3.93 | 11,368 |
| September 09, 2026 | 4.2 | 4.02 | 4.02 | 4.23 | 3.94 | 14,883 |
| September 08, 2026 | 4.26 | 4.19 | 4.19 | 4.34 | 4.11 | 18,187 |
| September 04, 2026 | 4.5 | 4.31 | 4.31 | 4.83 | 4.21 | 46,690 |
| September 03, 2026 | 4.49 | 4.53 | 4.53 | 4.68 | 4.44 | 14,522 |
| September 02, 2026 | 4.45 | 4.54 | 4.54 | 4.8 | 4.45 | 23,232 |
| September 01, 2026 | 4.53 | 4.35 | 4.35 | 4.65 | 4.3 | 29,185 |
| August 31, 2026 | 4.64 | 4.57 | 4.57 | 4.75 | 4.54 | 9,503 |
| August 28, 2026 | 4.76 | 4.57 | 4.57 | 4.99 | 4.56 | 26,226 |
| August 27, 2026 | 4.77 | 4.74 | 4.74 | 4.9 | 4.56 | 40,882 |
| August 26, 2026 | 4.81 | 4.89 | 4.89 | 4.89 | 4.75 | 15,086 |
| August 25, 2026 | 5 | 4.93 | 4.93 | 5.51 | 4.89 | 0 |
| August 24, 2026 | 4.86 | 5.04 | 5.04 | 5.15 | 4.75 | 21,297 |
| August 21, 2026 | 4.68 | 4.86 | 4.86 | 5.11 | 4.68 | 67,188 |
| August 20, 2026 | 4.34 | 4.52 | 4.52 | 4.76 | 4.34 | 27,050 |
| August 19, 2026 | 4.48 | 4.31 | 4.31 | 4.5 | 4.29 | 26,766 |
| August 18, 2026 | 4.05 | 4.25 | 4.25 | 4.58 | 4.05 | 48,712 |
| August 17, 2026 | 4.24 | 4.06 | 4.06 | 4.24 | 4.02 | 27,158 |
| August 14, 2026 | 4.4 | 4.27 | 4.27 | 4.5 | 4.18 | 21,498 |
| August 13, 2026 | 4.3 | 4.3 | 4.3 | 4.54 | 4.2 | 36,250 |
| August 12, 2026 | 4.42 | 4.42 | 4.42 | 4.63 | 4.38 | 15,062 |
| August 11, 2026 | 4.52 | 4.39 | 4.39 | 4.72 | 4.27 | 42,269 |
| August 10, 2026 | 4.24 | 4.53 | 4.53 | 4.75 | 4.21 | 69,781 |
| August 07, 2026 | 4.38 | 4.21 | 4.21 | 4.49 | 4.15 | 25,058 |
| August 06, 2026 | 4 | 4.36 | 4.36 | 4.55 | 4 | 36,099 |
| August 05, 2026 | 4.61 | 4.1 | 4.1 | 4.68 | 3.86 | 85,682 |
| August 04, 2026 | 3.47 | 4.42 | 4.42 | 4.42 | 3.39 | 100,563 |
| August 03, 2026 | 3.36 | 3.45 | 3.45 | 3.49 | 3.28 | 35,219 |
| July 31, 2026 | 3.43 | 3.28 | 3.28 | 3.5 | 3.28 | 26,598 |
| July 30, 2026 | 3.45 | 3.47 | 3.47 | 3.55 | 3.36 | 35,666 |
| July 29, 2026 | 3.67 | 3.41 | 3.41 | 3.68 | 3.4 | 24,888 |
AD
