Ernexa Therapeutics Inc. (ERNA) NASDAQ

Currency In USD

ERNA Historical Return

If you invested $1000 in Ernexa Therapeutics Inc. (ERNA) 10 years ago, it would be worth $0.06 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.07, while $1000 invested 1 year ago would be worth $129.6. This corresponds to total returns of -99.99%, -99.99%, -87.04%, respectively, with annualized returns of -62.29%, -85.33%, -87.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ERNA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2026	3.84	3.61	3.61	3.89	3.6	48,314
July 27, 2026	3.99	3.92	3.92	4.08	3.83	30,165
July 23, 2026	4.33	3.99	3.99	4.46	3.97	71,556
July 22, 2026	4.39	4.45	4.45	4.48	4.39	51,508
July 21, 2026	5.21	4.54	4.54	5.42	4.43	179,268
July 20, 2026	6.19	5.43	5.43	6.35	5.33	248,371
July 17, 2026	7.1	6.42	6.42	7.2	6.42	115,216
July 16, 2026	7.55	7.12	7.12	7.59	6.73	454,936
July 15, 2026	8.57	6.73	6.73	9.9	6.11	25.92M
July 14, 2026	5.82	6.06	6.06	6.11	5.77	18,555
July 13, 2026	5.86	5.54	5.54	6	5.51	20,501
July 10, 2026	6.13	5.94	5.94	6.2	5.85	12,467
July 09, 2026	6.24	5.93	5.93	6.36	5.71	35,191
July 08, 2026	6.33	5.73	5.73	6.43	5.73	19,636
July 07, 2026	6.55	6.2	6.2	6.67	6.2	7,061
July 06, 2026	6.44	6.44	6.44	6.73	6.39	18,200
July 02, 2026	6.8	6.27	6.27	6.92	6.26	12,099
July 01, 2026	6.62	6.7	6.7	7.15	6.52	96,875
June 30, 2026	6.67	6.65	6.65	6.88	6.5	5,544
June 29, 2026	7	7.03	7.03	7.11	6.63	8,066
June 26, 2026	6.91	6.97	6.97	7.23	5.16	81,256
June 25, 2026	6.48	7.4	7.4	7.94	6.47	116,822
June 24, 2026	6.13	6.3	6.3	6.38	6.13	4,990
June 23, 2026	5.8	6.18	6.18	6.5	5.66	32,132
June 22, 2026	6.26	5.89	5.89	6.26	5.79	25,779
June 18, 2026	6.04	6.2	6.2	6.2	5.62	33,113
June 17, 2026	6.39	5.89	5.89	6.77	5.66	386,016
June 16, 2026	6.44	6.1	6.1	6.44	5.84	24,938
June 15, 2026	6.73	6.3	6.3	6.75	6.22	19,623
June 12, 2026	6.67	6.15	6.15	6.67	6.09	27,945
June 11, 2026	6.44	6.56	6.56	6.6	6.31	22,507
June 10, 2026	6.85	6.34	6.34	7	6.34	43,107
June 09, 2026	7.84	6.8	6.8	7.84	6.8	56,907
June 08, 2026	7.93	7.39	7.39	8.05	7.39	38,984
June 05, 2026	8.03	7.89	7.89	8.32	7.65	36,839
June 04, 2026	8	8.19	8.19	8.47	7.59	59,374
June 03, 2026	8.21	8.01	8.01	8.85	8.01	44,170
June 02, 2026	9.08	8	8	9.08	8	53,401
June 01, 2026	10.36	9.12	9.12	10.56	8.75	93,618
May 29, 2026	11.43	10.57	10.57	11.43	10.5	50,896
May 28, 2026	11.01	11.66	11.66	11.91	10.7	70,614
May 27, 2026	11.63	11.14	11.14	11.63	10.5	54,998