Ernexa Therapeutics Inc. (ERNA) stock
ERNANasdaqPharmaceutical PreparationsFiscal year ends December 31Also trades as ERNAW
$1.79−0.14 (-7.25%)
Close on Nov 12, 2026Market cap $2.92MP/E –Yield –
Price history
Ernexa Therapeutics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$1.79
-7.25% on the day
52-week range
$1.73 – $41.75
-95.7% from the high
Change over 52 weeks
-95.6%
From $40.25 on Nov 12, 2025
Average volume
343,749
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $1.87 | $2.04 | $1.73 | $1.79 | -7.25% | 23,992 |
| Nov 11, 2026 | $2.05 | $2.05 | $1.90 | $1.93 | -3.98% | 9,815 |
| Nov 10, 2026 | $1.98 | $2.04 | $1.90 | $2.01 | -1.95% | 13,422 |
| Nov 9, 2026 | $1.87 | $2.05 | $1.75 | $2.05 | +9.04% | 28,403 |
| Nov 6, 2026 | $1.78 | $1.90 | $1.78 | $1.88 | +2.73% | 7,914 |
| Nov 5, 2026 | $2.05 | $2.05 | $1.74 | $1.83 | -8.04% | 33,733 |
| Nov 4, 2026 | $1.98 | $2.04 | $1.94 | $1.99 | -1.49% | 17,333 |
| Nov 3, 2026 | $2.08 | $2.12 | $1.99 | $2.02 | +3.59% | 11,373 |
| Nov 2, 2026 | $2.04 | $2.04 | $1.93 | $1.95 | -1.02% | 8,999 |
| Oct 30, 2026 | $2.08 | $2.14 | $1.95 | $1.97 | -6.64% | 4,493 |
| Oct 29, 2026 | $2.03 | $2.11 | $2.00 | $2.11 | +6.57% | 7,266 |
| Oct 28, 2026 | $1.91 | $2.03 | $1.91 | $1.98 | -0.66% | 3,540 |
| Oct 27, 2026 | $2.12 | $2.12 | $1.96 | $1.99 | +2.84% | 7,461 |
| Oct 26, 2026 | $1.98 | $2.08 | $1.92 | $1.94 | -6.15% | 11,182 |
| Oct 23, 2026 | $2.08 | $2.09 | $2.03 | $2.07 | -0.48% | 5,931 |
| Oct 22, 2026 | $2.10 | $2.13 | $1.98 | $2.08 | -1.66% | 16,467 |
| Oct 21, 2026 | $2.19 | $2.26 | $2.08 | $2.11 | -5.80% | 9,569 |
| Oct 20, 2026 | $1.96 | $2.26 | $1.89 | $2.24 | +13.13% | 48,186 |
| Oct 19, 2026 | $2.04 | $2.07 | $1.84 | $1.98 | -5.26% | 44,353 |
| Oct 16, 2026 | $2.17 | $2.23 | $2.04 | $2.09 | -3.69% | 24,617 |
| Oct 15, 2026 | $2.10 | $2.23 | $2.05 | $2.17 | +2.84% | 7,004 |
| Oct 14, 2026 | $2.20 | $2.20 | $2.01 | $2.11 | -4.52% | 10,300 |
| Oct 13, 2026 | $2.19 | $2.24 | $2.18 | $2.21 | 0.00% | 8,312 |
| Oct 12, 2026 | $2.40 | $2.40 | $2.13 | $2.21 | -7.92% | 30,705 |
| Oct 9, 2026 | $2.45 | $2.49 | $2.25 | $2.40 | -3.61% | 46,599 |
| Oct 8, 2026 | $2.40 | $2.70 | $2.12 | $2.49 | +4.18% | 214,740 |
| Oct 7, 2026 | $2.25 | $2.39 | $2.15 | $2.39 | +6.94% | 662,923 |
| Oct 6, 2026 | $2.75 | $2.96 | $2.20 | $2.24 | -17.22% | 91,550 |
| Oct 5, 2026 | $3.04 | $3.06 | $2.70 | $2.70 | -8.78% | 21,552 |
| Oct 2, 2026 | $3.00 | $3.28 | $2.90 | $2.96 | 0.00% | 40,810 |
| Oct 1, 2026 | $3.13 | $3.24 | $2.84 | $2.96 | -7.50% | 35,741 |
| Sep 30, 2026 | $3.24 | $3.47 | $3.16 | $3.20 | +1.27% | 42,635 |
| Sep 29, 2026 | $3.74 | $3.74 | $3.04 | $3.16 | -8.93% | 61,865 |
| Sep 28, 2026 | $3.46 | $3.50 | $3.20 | $3.47 | +0.73% | 25,791 |
| Sep 25, 2026 | $3.73 | $3.85 | $3.40 | $3.45 | -4.83% | 21,417 |
| Sep 24, 2026 | $3.79 | $3.82 | $3.61 | $3.62 | -0.82% | 11,526 |
| Sep 23, 2026 | $3.73 | $3.79 | $3.65 | $3.65 | -3.95% | 6,237 |
| Sep 22, 2026 | $3.96 | $3.96 | $3.76 | $3.80 | -4.04% | 14,663 |
| Sep 21, 2026 | $4.01 | $4.01 | $3.75 | $3.96 | +3.39% | 13,500 |
| Sep 18, 2026 | $3.79 | $3.89 | $3.79 | $3.83 | +1.86% | 8,276 |
| Sep 17, 2026 | $4.04 | $4.08 | $3.71 | $3.76 | -3.84% | 33,601 |
| Sep 16, 2026 | $4.01 | $4.16 | $3.84 | $3.91 | -4.17% | 22,562 |
| Sep 15, 2026 | $3.79 | $4.70 | $3.65 | $4.08 | -4.45% | 547,184 |
| Sep 14, 2026 | $4.13 | $4.40 | $4.13 | $4.27 | +2.52% | 16,826 |
| Sep 11, 2026 | $4.05 | $4.42 | $4.03 | $4.17 | +3.61% | 19,816 |
| Sep 10, 2026 | $3.93 | $4.05 | $3.90 | $4.02 | 0.00% | 11,381 |
| Sep 9, 2026 | $4.20 | $4.23 | $3.97 | $4.02 | -4.06% | 15,648 |
| Sep 8, 2026 | $4.31 | $4.34 | $4.13 | $4.19 | -2.78% | 18,298 |
| Sep 4, 2026 | $4.50 | $4.83 | $4.21 | $4.31 | -4.86% | 47,568 |
| Sep 3, 2026 | $4.49 | $4.73 | $4.40 | $4.53 | -0.22% | 14,673 |
| Sep 2, 2026 | $4.42 | $4.80 | $4.40 | $4.54 | +4.37% | 23,297 |
| Sep 1, 2026 | $4.57 | $4.65 | $4.26 | $4.35 | -4.81% | 29,517 |
| Aug 31, 2026 | $4.68 | $4.75 | $4.54 | $4.57 | 0.00% | 9,638 |
| Aug 28, 2026 | $4.76 | $4.99 | $4.56 | $4.57 | -3.48% | 26,720 |
| Aug 27, 2026 | $4.77 | $4.93 | $4.56 | $4.74 | -3.17% | 41,081 |
| Aug 26, 2026 | $4.82 | $4.93 | $4.75 | $4.89 | -0.71% | 15,092 |
| Aug 25, 2026 | $5.00 | $5.51 | $4.89 | $4.93 | -2.18% | 81,862 |
| Aug 24, 2026 | $4.86 | $5.15 | $4.75 | $5.04 | +3.60% | 22,643 |
| Aug 21, 2026 | $4.53 | $5.20 | $4.53 | $4.86 | +7.52% | 71,125 |
| Aug 20, 2026 | $4.34 | $4.76 | $4.34 | $4.52 | +2.03% | 27,832 |
| Aug 19, 2026 | $4.29 | $4.50 | $4.28 | $4.43 | +4.24% | 27,181 |
| Aug 18, 2026 | $4.05 | $4.62 | $4.05 | $4.25 | +4.68% | 48,947 |
| Aug 17, 2026 | $4.24 | $4.40 | $4.02 | $4.06 | -4.92% | 27,709 |
| Aug 14, 2026 | $4.40 | $4.50 | $4.18 | $4.27 | -0.70% | 26,009 |
| Aug 13, 2026 | $4.39 | $4.54 | $4.20 | $4.30 | -2.71% | 36,408 |
| Aug 12, 2026 | $4.52 | $4.63 | $4.38 | $4.42 | +0.68% | 15,183 |
| Aug 11, 2026 | $4.52 | $4.72 | $4.23 | $4.39 | -3.09% | 42,866 |
| Aug 10, 2026 | $4.24 | $4.75 | $4.21 | $4.53 | +7.60% | 69,784 |
| Aug 7, 2026 | $4.38 | $4.49 | $4.12 | $4.21 | -3.44% | 25,446 |
| Aug 6, 2026 | $4.00 | $4.57 | $4.00 | $4.36 | +6.34% | 36,457 |
| Aug 5, 2026 | $4.61 | $4.68 | $3.81 | $4.10 | -7.24% | 86,686 |
| Aug 4, 2026 | $3.47 | $4.42 | $3.39 | $4.42 | +28.12% | 103,692 |
| Aug 3, 2026 | $3.36 | $3.49 | $3.28 | $3.45 | +5.18% | 41,872 |
| Jul 31, 2026 | $3.43 | $3.50 | $3.28 | $3.28 | -5.48% | 26,737 |
| Jul 30, 2026 | $3.45 | $3.55 | $3.36 | $3.47 | +1.76% | 35,765 |
| Jul 29, 2026 | $3.67 | $3.68 | $3.35 | $3.41 | -5.54% | 25,056 |
| Jul 28, 2026 | $3.91 | $3.93 | $3.60 | $3.61 | -7.91% | 49,603 |
| Jul 27, 2026 | $3.93 | $4.13 | $3.83 | $3.92 | -0.25% | 30,266 |
| Jul 24, 2026 | $4.08 | $4.20 | $3.86 | $3.93 | -1.50% | 32,967 |
| Jul 23, 2026 | $4.33 | $4.46 | $3.97 | $3.99 | -10.34% | 76,182 |
| Jul 22, 2026 | $4.37 | $4.68 | $4.28 | $4.45 | -1.98% | 60,062 |
| Jul 21, 2026 | $5.21 | $5.42 | $4.46 | $4.54 | -16.39% | 186,507 |
| Jul 20, 2026 | $6.19 | $6.35 | $5.33 | $5.43 | -15.42% | 250,174 |
| Jul 17, 2026 | $6.95 | $7.21 | $6.42 | $6.42 | -9.83% | 117,828 |
| Jul 16, 2026 | $7.55 | $7.59 | $6.73 | $7.12 | +5.79% | 457,931 |
| Jul 15, 2026 | $8.51 | $9.90 | $6.11 | $6.73 | +11.06% | 26,100,460 |
| Jul 14, 2026 | $5.89 | $6.15 | $5.77 | $6.06 | +9.39% | 18,781 |
| Jul 13, 2026 | $5.86 | $6.00 | $5.51 | $5.54 | -8.58% | 20,564 |
| Jul 10, 2026 | $6.13 | $6.20 | $5.78 | $6.06 | +2.19% | 14,307 |
| Jul 9, 2026 | $6.24 | $6.36 | $5.71 | $5.93 | +3.49% | 35,397 |
| Jul 8, 2026 | $6.43 | $6.43 | $5.73 | $5.73 | -7.58% | 20,351 |
| Jul 7, 2026 | $6.55 | $6.67 | $6.20 | $6.20 | -3.73% | 7,066 |
| Jul 6, 2026 | $6.44 | $6.73 | $6.39 | $6.44 | +2.71% | 18,376 |
| Jul 2, 2026 | $6.63 | $6.92 | $6.26 | $6.27 | -6.48% | 14,172 |
| Jul 1, 2026 | $6.62 | $7.28 | $6.50 | $6.70 | +0.82% | 96,878 |
| Jun 30, 2026 | $6.67 | $6.88 | $6.50 | $6.65 | -5.41% | 5,675 |
| Jun 29, 2026 | $6.66 | $7.25 | $6.51 | $7.03 | +0.86% | 8,405 |
| Jun 26, 2026 | $6.91 | $7.23 | $5.16 | $6.97 | -5.81% | 81,263 |
| Jun 25, 2026 | $6.48 | $7.94 | $6.47 | $7.40 | +17.46% | 117,281 |
| Jun 24, 2026 | $6.13 | $6.38 | $6.05 | $6.30 | +1.94% | 4,990 |
| Jun 23, 2026 | $5.82 | $6.50 | $5.66 | $6.18 | +4.92% | 32,349 |
| Jun 22, 2026 | $6.26 | $6.26 | $5.79 | $5.89 | -5.00% | 26,449 |
| Jun 18, 2026 | $6.04 | $6.20 | $5.62 | $6.20 | +5.26% | 34,710 |
| Jun 17, 2026 | $6.39 | $6.77 | $5.66 | $5.89 | -3.44% | 389,785 |
| Jun 16, 2026 | $6.44 | $6.44 | $5.84 | $6.10 | -3.17% | 26,041 |
| Jun 15, 2026 | $6.56 | $6.75 | $6.12 | $6.30 | +2.44% | 20,702 |
| Jun 12, 2026 | $6.67 | $6.67 | $6.09 | $6.15 | -6.18% | 27,973 |
| Jun 11, 2026 | $6.43 | $6.60 | $6.31 | $6.56 | +3.39% | 25,353 |
| Jun 10, 2026 | $6.85 | $7.00 | $6.34 | $6.34 | -6.76% | 43,216 |
| Jun 9, 2026 | $7.84 | $7.84 | $6.80 | $6.80 | -7.98% | 57,042 |
| Jun 8, 2026 | $7.93 | $8.05 | $7.39 | $7.39 | -6.34% | 39,975 |
| Jun 5, 2026 | $8.03 | $8.32 | $7.65 | $7.89 | -3.66% | 36,840 |
| Jun 4, 2026 | $8.00 | $8.47 | $7.59 | $8.19 | +2.25% | 59,475 |
| Jun 3, 2026 | $8.21 | $8.85 | $8.01 | $8.01 | +0.12% | 44,546 |
| Jun 2, 2026 | $9.08 | $9.10 | $8.00 | $8.00 | -12.28% | 54,537 |
| Jun 1, 2026 | $10.36 | $10.56 | $8.75 | $9.12 | -13.72% | 93,691 |
| May 29, 2026 | $11.43 | $11.53 | $10.47 | $10.57 | -9.35% | 51,069 |
| May 28, 2026 | $11.01 | $11.91 | $10.70 | $11.66 | +4.67% | 70,626 |
| May 27, 2026 | $11.63 | $11.63 | $10.50 | $11.14 | -2.54% | 55,121 |
| May 26, 2026 | $11.75 | $11.96 | $10.88 | $11.43 | -4.67% | 79,773 |
| May 22, 2026 | $12.21 | $12.67 | $11.50 | $11.99 | -3.77% | 83,906 |
| May 21, 2026 | $10.88 | $13.00 | $10.75 | $12.46 | +9.30% | 180,003 |
| May 20, 2026 | $10.76 | $11.92 | $10.67 | $11.40 | -0.44% | 78,569 |
| May 19, 2026 | $11.51 | $12.03 | $10.50 | $11.45 | -6.53% | 77,775 |
| May 18, 2026 | $13.32 | $14.19 | $11.25 | $12.25 | -10.12% | 239,159 |
| May 15, 2026 | $9.21 | $15.00 | $9.20 | $13.63 | +42.57% | 1,374,290 |
| May 14, 2026 | $11.70 | $11.97 | $9.56 | $9.56 | -21.25% | 465,739 |
| May 13, 2026 | $14.37 | $14.59 | $11.70 | $12.14 | +1.08% | 1,781,916 |
| May 12, 2026 | $7.46 | $15.88 | $7.22 | $12.01 | +66.57% | 19,408,130 |
| May 11, 2026 | $7.40 | $7.90 | $6.56 | $7.21 | -4.25% | 488,950 |
| May 8, 2026 | $7.74 | $8.11 | $6.39 | $7.53 | -3.71% | 1,460,833 |
| May 7, 2026 | $6.96 | $8.49 | $6.25 | $7.82 | +29.47% | 10,258,010 |
| May 6, 2026 | $5.85 | $7.70 | $4.57 | $6.04 | +51.38% | 64,131,740 |
| May 5, 2026 | $3.88 | $4.25 | $3.80 | $3.99 | +6.68% | 76,370 |
| May 4, 2026 | $3.93 | $3.93 | $3.18 | $3.74 | -1.90% | 85,091 |
| May 1, 2026 | $3.83 | $3.85 | $3.69 | $3.81 | +3.32% | 18,949 |
| Apr 30, 2026 | $3.85 | $3.87 | $3.36 | $3.69 | -21.24% | 82,175 |
| Apr 29, 2026 | $4.95 | $4.95 | $4.67 | $4.69 | -1.78% | 5,189 |
| Apr 28, 2026 | $4.85 | $4.95 | $4.77 | $4.77 | -4.60% | 5,371 |
| Apr 27, 2026 | $4.95 | $5.00 | $4.72 | $5.00 | +4.33% | 9,322 |
| Apr 24, 2026 | $4.76 | $4.83 | $4.63 | $4.79 | +0.37% | 6,420 |
| Apr 23, 2026 | $4.88 | $4.94 | $4.67 | $4.78 | -1.44% | 4,433 |
| Apr 22, 2026 | $4.93 | $5.00 | $4.81 | $4.85 | +1.63% | 3,469 |
| Apr 21, 2026 | $5.00 | $5.00 | $4.66 | $4.77 | -1.75% | 11,635 |
| Apr 20, 2026 | $5.14 | $5.15 | $4.79 | $4.85 | -6.59% | 19,403 |
| Apr 17, 2026 | $5.00 | $5.25 | $4.80 | $5.20 | +5.48% | 25,231 |
| Apr 16, 2026 | $4.83 | $5.09 | $4.63 | $4.93 | +4.18% | 48,944 |
| Apr 15, 2026 | $4.61 | $4.89 | $4.61 | $4.73 | -6.43% | 61,599 |
| Apr 14, 2026 | $5.00 | $5.11 | $4.92 | $5.05 | +2.64% | 175,237 |
| Apr 13, 2026 | $5.08 | $5.08 | $4.65 | $4.92 | +0.92% | 13,710 |
| Apr 10, 2026 | $5.24 | $5.30 | $4.88 | $4.88 | -5.34% | 14,445 |
| Apr 9, 2026 | $5.34 | $5.45 | $5.13 | $5.15 | -6.32% | 8,818 |
| Apr 8, 2026 | $5.40 | $5.50 | $5.17 | $5.50 | +2.80% | 14,201 |
| Apr 7, 2026 | $5.13 | $5.47 | $5.01 | $5.35 | +2.05% | 11,596 |
| Apr 6, 2026 | $4.75 | $5.24 | $4.75 | $5.24 | +4.59% | 15,906 |
| Apr 2, 2026 | $5.05 | $5.22 | $4.91 | $5.01 | -4.75% | 7,852 |
| Apr 1, 2026 | $5.13 | $5.63 | $4.96 | $5.26 | +5.78% | 24,013 |
| Mar 31, 2026 | $4.86 | $5.13 | $4.68 | $4.98 | +5.29% | 33,481 |
| Mar 30, 2026 | $5.01 | $5.02 | $4.60 | $4.73 | -6.44% | 22,258 |
| Mar 27, 2026 | $5.27 | $5.27 | $5.05 | $5.05 | -2.98% | 8,380 |
| Mar 26, 2026 | $5.18 | $5.49 | $5.05 | $5.21 | -1.14% | 16,155 |
| Mar 25, 2026 | $5.30 | $5.38 | $5.03 | $5.27 | -0.57% | 29,573 |
| Mar 24, 2026 | $5.85 | $5.85 | $5.22 | $5.30 | -9.87% | 32,282 |
| Mar 23, 2026 | $6.38 | $6.50 | $5.29 | $5.88 | -11.55% | 119,688 |
| Mar 20, 2026 | $6.98 | $7.13 | $6.41 | $6.64 | -1.59% | 73,381 |
| Mar 19, 2026 | $7.03 | $7.29 | $6.52 | $6.75 | -8.16% | 41,580 |
| Mar 18, 2026 | $7.24 | $7.42 | $7.04 | $7.35 | +1.55% | 21,729 |
| Mar 17, 2026 | $7.75 | $7.75 | $7.09 | $7.24 | -4.14% | 27,534 |
| Mar 16, 2026 | $7.50 | $7.95 | $6.96 | $7.55 | -6.82% | 107,037 |
| Mar 13, 2026 | $7.68 | $8.65 | $7.50 | $8.10 | +4.89% | 138,914 |
| Mar 12, 2026 | $7.33 | $7.97 | $7.15 | $7.73 | +5.93% | 46,275 |
| Mar 11, 2026 | $7.54 | $7.67 | $6.87 | $7.29 | -3.38% | 85,509 |
| Mar 10, 2026 | $7.06 | $8.55 | $7.06 | $7.55 | +6.68% | 219,049 |
| Mar 9, 2026 | $7.38 | $7.55 | $7.00 | $7.08 | -0.70% | 35,193 |
| Mar 6, 2026 | $7.52 | $7.66 | $7.11 | $7.13 | -7.17% | 20,072 |
| Mar 5, 2026 | $7.75 | $8.25 | $7.35 | $7.68 | +0.13% | 23,905 |
| Mar 4, 2026 | $7.45 | $7.97 | $7.07 | $7.67 | +2.89% | 22,969 |
| Mar 3, 2026 | $7.05 | $7.77 | $6.89 | $7.45 | +6.31% | 42,529 |
| Mar 2, 2026 | $7.14 | $7.42 | $7.01 | $7.01 | -1.68% | 20,627 |
| Feb 27, 2026 | $7.25 | $7.90 | $7.13 | $7.13 | -4.33% | 35,894 |
| Feb 26, 2026 | $7.47 | $7.75 | $7.30 | $7.45 | +1.71% | 33,452 |
| Feb 25, 2026 | $7.63 | $7.88 | $7.19 | $7.33 | -2.33% | 36,834 |
| Feb 24, 2026 | $7.50 | $8.88 | $7.27 | $7.50 | +10.99% | 149,020 |
| Feb 23, 2026 | $7.78 | $7.78 | $6.76 | $6.76 | -11.41% | 43,453 |
| Feb 20, 2026 | $8.63 | $8.91 | $7.26 | $7.63 | -17.25% | 49,278 |
| Feb 19, 2026 | $8.74 | $9.38 | $8.26 | $9.22 | +3.28% | 50,990 |
| Feb 18, 2026 | $8.32 | $10.00 | $8.15 | $8.93 | +8.15% | 202,260 |
| Feb 17, 2026 | $9.40 | $10.05 | $8.25 | $8.25 | +2.20% | 1,210,266 |
| Feb 13, 2026 | $8.73 | $8.73 | $8.00 | $8.08 | -11.24% | 555,941 |
| Feb 12, 2026 | $7.69 | $9.46 | $7.29 | $9.10 | +20.46% | 69,064 |
| Feb 11, 2026 | $7.50 | $7.93 | $7.25 | $7.55 | -0.95% | 22,323 |
| Feb 10, 2026 | $8.04 | $8.04 | $6.84 | $7.63 | -1.17% | 31,251 |
| Feb 9, 2026 | $8.73 | $8.96 | $6.71 | $7.72 | -17.99% | 49,618 |
| Feb 6, 2026 | $10.00 | $10.46 | $7.76 | $9.41 | -44.66% | 157,089 |
| Feb 5, 2026 | $20.00 | $20.96 | $16.75 | $17.00 | -19.76% | 6,368 |
| Feb 4, 2026 | $23.00 | $23.00 | $19.39 | $21.19 | -7.89% | 5,395 |
| Feb 3, 2026 | $29.25 | $30.25 | $23.00 | $23.00 | -25.80% | 9,945 |
| Feb 2, 2026 | $30.25 | $32.00 | $30.00 | $31.00 | +1.64% | 1,071 |
| Jan 30, 2026 | $30.00 | $31.13 | $30.00 | $30.50 | +1.67% | 1,328 |
| Jan 29, 2026 | $30.00 | $30.75 | $29.00 | $30.00 | -3.23% | 674 |
| Jan 28, 2026 | $28.75 | $31.50 | $28.75 | $31.00 | +6.90% | 2,284 |
| Jan 27, 2026 | $28.25 | $30.25 | $27.88 | $29.00 | -0.85% | 4,979 |
| Jan 26, 2026 | $29.50 | $29.81 | $28.50 | $29.25 | -2.50% | 2,078 |
| Jan 23, 2026 | $30.00 | $30.38 | $29.00 | $30.00 | -3.23% | 1,042 |
| Jan 22, 2026 | $29.50 | $31.50 | $28.50 | $31.00 | +5.08% | 2,746 |
| Jan 21, 2026 | $30.50 | $30.50 | $28.75 | $29.50 | -3.28% | 4,106 |
| Jan 20, 2026 | $28.75 | $32.00 | $28.50 | $30.50 | +0.83% | 104,654 |
| Jan 16, 2026 | $30.00 | $30.75 | $29.00 | $30.25 | +2.54% | 1,221 |
| Jan 15, 2026 | $32.00 | $32.00 | $28.75 | $29.50 | -7.09% | 2,214 |
| Jan 14, 2026 | $31.00 | $32.25 | $30.75 | $31.75 | +2.42% | 1,066 |
| Jan 13, 2026 | $30.75 | $32.00 | $30.75 | $31.00 | -4.62% | 553 |
| Jan 12, 2026 | $32.00 | $32.50 | $31.04 | $32.50 | -0.76% | 1,107 |
| Jan 9, 2026 | $34.75 | $34.75 | $32.25 | $32.75 | -5.76% | 1,620 |
| Jan 8, 2026 | $30.00 | $35.00 | $30.00 | $34.75 | +12.10% | 4,742 |
| Jan 7, 2026 | $32.75 | $33.50 | $28.50 | $31.00 | -2.36% | 7,008 |
| Jan 6, 2026 | $29.25 | $32.75 | $28.25 | $31.75 | +4.96% | 113,589 |
| Jan 5, 2026 | $29.25 | $30.50 | $28.38 | $30.25 | +4.31% | 1,015 |
| Jan 2, 2026 | $29.25 | $29.75 | $29.00 | $29.00 | -3.33% | 561 |
| Dec 31, 2025 | $29.50 | $30.77 | $27.75 | $30.00 | +2.56% | 1,875 |
| Dec 30, 2025 | $29.25 | $32.25 | $27.75 | $29.25 | 0.00% | 4,023 |
| Dec 29, 2025 | $31.00 | $31.00 | $27.00 | $29.25 | -3.31% | 4,025 |
| Dec 26, 2025 | $32.25 | $32.25 | $29.75 | $30.25 | -4.72% | 555 |
| Dec 24, 2025 | $30.50 | $32.83 | $30.25 | $31.75 | +2.42% | 736 |
| Dec 23, 2025 | $31.68 | $31.90 | $30.50 | $31.00 | -3.13% | 781 |
| Dec 22, 2025 | $31.25 | $32.16 | $31.21 | $32.00 | -2.29% | 511 |
| Dec 19, 2025 | $32.13 | $33.25 | $31.75 | $32.75 | +3.97% | 1,627 |
| Dec 18, 2025 | $30.50 | $31.50 | $30.25 | $31.50 | +1.61% | 1,770 |
| Dec 17, 2025 | $32.50 | $32.75 | $30.25 | $31.00 | -5.34% | 930 |
| Dec 16, 2025 | $32.50 | $33.00 | $30.50 | $32.75 | +1.55% | 1,112 |
| Dec 15, 2025 | $33.50 | $33.50 | $31.25 | $32.25 | -5.15% | 1,309 |
| Dec 12, 2025 | $36.75 | $36.75 | $33.56 | $34.00 | -8.11% | 1,280 |
| Dec 11, 2025 | $31.25 | $37.50 | $31.25 | $37.00 | +15.63% | 3,617 |
| Dec 10, 2025 | $32.25 | $34.75 | $30.50 | $32.00 | -5.88% | 1,790 |
| Dec 9, 2025 | $31.75 | $35.00 | $31.75 | $34.00 | +4.62% | 1,952 |
| Dec 8, 2025 | $32.25 | $33.00 | $31.25 | $32.50 | -1.52% | 1,290 |
| Dec 5, 2025 | $32.50 | $33.00 | $30.01 | $33.00 | +0.76% | 1,350 |
| Dec 4, 2025 | $29.00 | $32.75 | $29.00 | $32.75 | +13.91% | 4,369 |
| Dec 3, 2025 | $29.50 | $30.00 | $27.50 | $28.75 | -4.17% | 3,356 |
| Dec 2, 2025 | $30.50 | $31.05 | $29.50 | $30.00 | -4.00% | 2,051 |
| Dec 1, 2025 | $31.75 | $33.50 | $31.25 | $31.25 | -7.41% | 2,582 |
| Nov 28, 2025 | $33.75 | $34.66 | $32.59 | $33.75 | -2.17% | 631 |
| Nov 26, 2025 | $33.00 | $35.75 | $33.00 | $34.50 | +2.22% | 1,034 |
| Nov 25, 2025 | $31.50 | $33.75 | $30.75 | $33.75 | +4.65% | 931 |
| Nov 24, 2025 | $33.00 | $33.48 | $31.50 | $32.25 | -4.44% | 1,427 |
| Nov 21, 2025 | $31.25 | $33.75 | $30.35 | $33.75 | +5.47% | 1,844 |
| Nov 20, 2025 | $34.50 | $34.63 | $32.00 | $32.00 | -7.91% | 2,104 |
| Nov 19, 2025 | $36.25 | $36.66 | $34.25 | $34.75 | -6.08% | 2,029 |
| Nov 18, 2025 | $36.25 | $38.00 | $36.25 | $37.00 | -1.99% | 1,150 |
| Nov 17, 2025 | $37.25 | $38.02 | $37.00 | $37.75 | -0.66% | 975 |
| Nov 14, 2025 | $38.50 | $38.75 | $37.50 | $38.00 | -3.18% | 1,735 |
| Nov 13, 2025 | $38.75 | $40.24 | $37.50 | $39.25 | -2.48% | 3,050 |
| Nov 12, 2025 | $41.50 | $41.75 | $38.75 | $40.25 | +1.90% | 3,382 |
| Nov 11, 2025 | $41.00 | $41.99 | $39.50 | $39.50 | -5.39% | 2,405 |
| Nov 10, 2025 | $41.75 | $43.75 | $40.75 | $41.75 | -4.57% | 4,684 |
| Nov 7, 2025 | $41.25 | $46.11 | $40.84 | $43.75 | +3.55% | 4,396 |
| Nov 6, 2025 | $43.25 | $44.50 | $41.00 | $42.25 | +2.42% | 5,189 |
| Nov 5, 2025 | $42.00 | $45.00 | $41.00 | $41.25 | -1.79% | 6,212 |
| Nov 4, 2025 | $40.25 | $47.25 | $40.25 | $42.00 | +0.60% | 14,289 |
| Nov 3, 2025 | $47.00 | $47.25 | $40.75 | $41.75 | -11.17% | 17,819 |
| Oct 31, 2025 | $41.00 | $48.00 | $40.50 | $47.00 | – | 29,770 |
Seasonality
ERNA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 18.5% | -14.4% | -4.3% | 105.0% | 5.1% | 4.1% | -10.0% | -2.0% | -15.8% | -6.6% | -21.6% | -1.0% |
| Months up | 7 of 10 | 2 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 1 of 10 | 3 of 10 | 2 of 10 | 2 of 9 |
| 2026 | 1.7% | -76.6% | -30.2% | -25.8% | 186.4% | -37.1% | -50.7% | 39.3% | -30.0% | -38.4% | -9.1% | |
| 2025 | 28.7% | -19.7% | -41.4% | 16.3% | 5.3% | -43.7% | -6.0% | -23.1% | -17.7% | 71.7% | -28.2% | -11.1% |
| 2024 | -7.2% | -6.6% | 53.8% | -26.3% | 7.3% | -3.7% | -1.1% | 2.3% | -43.3% | 3.8% | -61.0% | -30.8% |
| 2023 | 49.1% | -19.8% | -11.7% | -15.3% | -27.4% | 8.1% | 22.6% | -11.9% | -10.7% | -35.3% | -36.2% | 100.0% |
| 2022 | -34.8% | -16.9% | -9.3% | -48.8% | -36.2% | -22.4% | -5.8% | -16.3% | -39.0% | -35.6% | 1.6% | -1.5% |
| 2021 | 74.1% | -7.2% | -48.6% | 1238.7% | -71.1% | 25.1% | -36.2% | 5.0% | -22.9% | -8.4% | -30.2% | -29.9% |
| 2020 | 1.4% | -4.5% | -28.6% | -26.3% | 0.0% | 96.4% | -7.7% | -10.8% | -6.1% | 5.3% | 14.0% | 9.8% |
| 2019 | 46.2% | 20.4% | 17.5% | -25.6% | 16.7% | 8.3% | -11.6% | -27.5% | 38.3% | -15.2% | -5.3% | -18.5% |
| 2018 | 33.7% | 14.2% | 5.8% | -30.7% | -12.7% | 8.0% | 2.7% | 9.2% | -10.6% | -11.9% | -41.8% | -14.5% |
| 2017 | -7.9% | -26.8% | 50.1% | -5.9% | -17.2% | 1.5% | -5.7% | 13.9% | -16.2% | -1.8% | -20.1% | -12.3% |
See a number that looks wrong?