NASDAQ:ERNA | Historical Stock Price | Ernexa Therapeutics Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-08-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.30$62.65$1,190.49$22,623.74$429,933.76$8.17M1991-08-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.7M$3.7M0——
1992-12-30$3.66M$3.66M0——
1992-12-29$3.56M$3.56M0——
1992-12-28$3.56M$3.56M0——
1992-12-24$3.75M$3.75M0——
1992-12-23$3.75M$3.75M0——
1992-12-22$3.75M$3.75M0——
1992-12-21$3.52M$3.52M0——
1992-12-18$3.7M$3.7M0——
1992-12-17$3.94M$3.94M0——
1992-12-16$4.03M$4.03M0——
1992-12-15$4.13M$4.13M0——
1992-12-14$4.03M$4.03M0——
1992-12-11$4.31M$4.31M0——
1992-12-10$4.31M$4.31M0——
1992-12-09$4.03M$4.03M0——
1992-12-08$4.03M$4.03M0——
1992-12-07$3.94M$3.94M0——
1992-12-04$3.75M$3.75M0——
1992-12-03$3.94M$3.94M0——
1992-12-02$3.84M$3.84M0——
1992-12-01$4.31M$4.31M0——
1992-11-30$4.13M$4.13M0——
1992-11-27$4.13M$4.13M0——
1992-11-25$4.22M$4.22M0——
1992-11-24$4.22M$4.22M0——
1992-11-23$4.03M$4.03M0——
1992-11-20$3.56M$3.56M0——
1992-11-19$3.33M$3.33M0——
1992-11-18$3.28M$3.28M0——
1992-11-17$3.33M$3.33M0——
1992-11-16$3.28M$3.28M0——
1992-11-13$3.38M$3.38M0——
1992-11-12$3.33M$3.33M0——
1992-11-11$3.38M$3.38M0——
1992-11-10$3.47M$3.47M0——
1992-11-09$3.19M$3.19M0——
1992-11-06$3.56M$3.56M0——
1992-11-05$3.19M$3.19M0——
1992-11-04$2.91M$2.91M0——
1992-11-03$2.53M$2.53M0——
1992-11-02$2.53M$2.53M0——
1992-10-30$2.44M$2.44M0——
1992-10-29$2.44M$2.44M0——
1992-10-28$2.63M$2.63M0——
1992-10-27$2.48M$2.48M0——
1992-10-26$2.48M$2.48M0——
1992-10-23$2.77M$2.77M0——
1992-10-22$2.77M$2.77M0——
1992-10-21$2.81M$2.81M0——
1992-10-20$2.86M$2.86M0——
1992-10-19$2.81M$2.81M0——
1992-10-16$2.72M$2.72M0——
1992-10-15$2.63M$2.63M0——
1992-10-14$2.44M$2.44M0——
1992-10-13$2.53M$2.53M0——
1992-10-12$2.39M$2.39M0——
1992-10-09$2.48M$2.48M0——
1992-10-08$2.48M$2.48M0——
1992-10-07$2.44M$2.44M0——
1992-10-06$2.44M$2.44M0——
1992-10-05$2.39M$2.39M0——
1992-10-02$2.44M$2.44M0——
1992-10-01$2.44M$2.44M0——
1992-09-30$2.53M$2.53M0——
1992-09-29$2.34M$2.34M0——
1992-09-28$2.53M$2.53M0——
1992-09-25$2.34M$2.34M0——
1992-09-24$2.44M$2.44M0——
1992-09-23$2.34M$2.34M0——
1992-09-22$2.44M$2.44M0——
1992-09-21$2.48M$2.48M0——
1992-09-18$2.77M$2.77M0——
1992-09-17$2.77M$2.77M0——
1992-09-16$2.63M$2.63M0——
1992-09-15$2.58M$2.58M0——
1992-09-14$2.81M$2.81M0——
1992-09-11$2.72M$2.72M0——
1992-09-10$2.67M$2.67M0——
1992-09-09$2.81M$2.81M0——
1992-09-08$2.72M$2.72M0——
1992-09-04$2.77M$2.77M0——
1992-09-03$2.63M$2.63M0——
1992-09-02$2.67M$2.67M0——
1992-09-01$2.67M$2.67M0——
1992-08-31$2.67M$2.67M0——
1992-08-28$2.67M$2.67M0——
1992-08-27$2.72M$2.72M0——
1992-08-26$2.44M$2.44M0——
1992-08-25$2.34M$2.34M0——
1992-08-24$2.72M$2.72M0——
1992-08-21$2.81M$2.81M0——
1992-08-20$2.77M$2.77M0——
1992-08-19$2.81M$2.81M0——
1992-08-18$2.86M$2.86M0——
1992-08-17$2.81M$2.81M0——
1992-08-14$2.81M$2.81M0——
1992-08-13$2.95M$2.95M0——
1992-08-12$2.86M$2.86M0——
1992-08-11$2.91M$2.91M0——
1992-08-10$2.95M$2.95M0——
1992-08-07$2.91M$2.91M0——
1992-08-06$2.86M$2.86M0——
1992-08-05$2.81M$2.81M0——
1992-08-04$2.86M$2.86M0——
1992-08-03$2.77M$2.77M0——
1992-07-31$2.91M$2.91M0——
1992-07-30$2.86M$2.86M0——
1992-07-29$2.81M$2.81M0——
1992-07-28$2.91M$2.91M0——
1992-07-27$2.91M$2.91M0——
1992-07-24$2.86M$2.86M0——
1992-07-23$2.81M$2.81M0——
1992-07-22$2.86M$2.86M0——
1992-07-21$2.53M$2.53M0——
1992-07-20$2.53M$2.53M0——
1992-07-17$2.53M$2.53M0——
1992-07-16$2.44M$2.44M0——
1992-07-15$2.25M$2.25M0——
1992-07-14$2.25M$2.25M0——
1992-07-13$2.25M$2.25M0——
1992-07-10$2.25M$2.25M0——
1992-07-09$2.2M$2.2M0——
1992-07-08$2.2M$2.2M0——
1992-07-07$2.16M$2.16M0——
1992-07-06$2.25M$2.25M0——
1992-07-02$2.2M$2.2M0——
1992-07-01$2.25M$2.25M0——
1992-06-30$2.16M$2.16M0——
1992-06-29$2.3M$2.3M0——
1992-06-26$2.25M$2.25M0——
1992-06-25$2.25M$2.25M0——
1992-06-24$2.25M$2.25M0——
1992-06-23$2.25M$2.25M0——
1992-06-22$2.25M$2.25M0——
1992-06-19$2.25M$2.25M0——
1992-06-18$2.16M$2.16M0——
1992-06-17$2.25M$2.25M0——
1992-06-16$2.25M$2.25M0——
1992-06-15$2.34M$2.34M0——
1992-06-12$2.25M$2.25M0——
1992-06-11$2.25M$2.25M0——
1992-06-10$2.25M$2.25M0——
1992-06-09$2.25M$2.25M0——
1992-06-08$2.25M$2.25M0——
1992-06-05$2.25M$2.25M0——
1992-06-04$2.25M$2.25M0——
1992-06-03$2.3M$2.3M0——
1992-06-02$2.34M$2.34M0——
1992-06-01$2.3M$2.3M0——
1992-05-29$2.44M$2.44M0——
1992-05-28$2.44M$2.44M0——
1992-05-27$2.48M$2.48M0——
1992-05-26$2.39M$2.39M0——
1992-05-22$2.44M$2.44M0——
1992-05-21$2.63M$2.63M0——
1992-05-20$2.63M$2.63M0——
1992-05-19$2.44M$2.44M0——
1992-05-18$2.44M$2.44M0——
1992-05-15$2.48M$2.48M0——
1992-05-14$2.53M$2.53M0——
1992-05-13$2.67M$2.67M0——
1992-05-12$2.67M$2.67M0——
1992-05-11$2.67M$2.67M0——
1992-05-08$2.63M$2.63M0——
1992-05-07$2.44M$2.44M0——
1992-05-06$2.41M$2.41M0——
1992-05-05$2.25M$2.25M0——
1992-05-04$2.58M$2.58M0——
1992-05-01$2.67M$2.67M0——
1992-04-30$2.72M$2.72M0——
1992-04-29$2.81M$2.81M0——
1992-04-28$2.77M$2.77M0——
1992-04-27$2.91M$2.91M0——
1992-04-24$2.81M$2.81M0——
1992-04-23$2.67M$2.67M0——
1992-04-22$2.58M$2.58M0——
1992-04-21$2.53M$2.53M0——
1992-04-20$2.44M$2.44M0——
1992-04-16$2.39M$2.39M0——
1992-04-15$2.34M$2.34M0——
1992-04-14$2.25M$2.25M0——
1992-04-13$2.16M$2.16M0——
1992-04-10$2.25M$2.25M0——
1992-04-09$2.39M$2.39M0——
1992-04-08$2.34M$2.34M0——
1992-04-07$2.44M$2.44M0——
1992-04-06$2.48M$2.48M0——
1992-04-03$2.53M$2.53M0——
1992-04-02$2.72M$2.72M0——
1992-04-01$2.72M$2.72M0——
1992-03-31$2.72M$2.72M0——
1992-03-30$2.67M$2.67M0——
1992-03-27$2.63M$2.63M0——
1992-03-26$2.72M$2.72M0——
1992-03-25$2.81M$2.81M0——
1992-03-24$2.63M$2.63M0——
1992-03-23$2.91M$2.91M0——
1992-03-20$3.05M$3.05M0——
1992-03-19$3.09M$3.09M0——
1992-03-18$2.95M$2.95M0——
1992-03-17$2.72M$2.72M0——
1992-03-16$2.81M$2.81M0——
1992-03-13$3M$3M0——
1992-03-12$2.91M$2.91M0——
1992-03-11$2.81M$2.81M0——
1992-03-10$2.81M$2.81M0——
1992-03-09$2.72M$2.72M0——
1992-03-06$2.81M$2.81M0——
1992-03-05$2.77M$2.77M0——
1992-03-04$2.91M$2.91M0——
1992-03-03$2.81M$2.81M0——
1992-03-02$2.81M$2.81M0——
1992-02-28$2.34M$2.34M0——
1992-02-27$2.53M$2.53M0——
1992-02-26$2.34M$2.34M0——
1992-02-25$2.34M$2.34M0——
1992-02-24$2.34M$2.34M0——
1992-02-21$2.34M$2.34M0——
1992-02-20$2.3M$2.3M0——
1992-02-19$2.53M$2.53M0——
1992-02-18$2.58M$2.58M0——
1992-02-14$2.53M$2.53M0——
1992-02-13$2.58M$2.58M0——
1992-02-12$2.25M$2.25M0——
1992-02-11$2.25M$2.25M0——
1992-02-10$2.25M$2.25M0——
1992-02-07$2.63M$2.63M0——
1992-02-06$2.25M$2.25M0——
1992-02-05$2.25M$2.25M0——
1992-02-04$2.06M$2.06M0——
1992-02-03$1.97M$1.97M0——
1992-01-31$1.97M$1.97M0——
1992-01-30$1.97M$1.97M0——
1992-01-29$1.97M$1.97M0——
1992-01-28$1.88M$1.88M0——
1992-01-27$1.88M$1.88M0——
1992-01-24$1.88M$1.88M0——
1992-01-23$1.88M$1.88M0——
1992-01-22$1.59M$1.59M0——
1992-01-21$1.69M$1.69M0——
1992-01-20$1.69M$1.69M0——
1992-01-17$1.97M$1.97M0——
1992-01-16$2.06M$2.06M0——
1992-01-15$2.16M$2.16M0——
1992-01-14$2.16M$2.16M0——
1992-01-13$2.16M$2.16M0——
1992-01-10$2.06M$2.06M0——
1992-01-09$2.16M$2.16M0——
1992-01-08$2.16M$2.16M0——
1992-01-07$2.16M$2.16M0——
1992-01-06$2.34M$2.34M0——
1992-01-03$2.34M$2.34M0——
1992-01-02$2.34M$2.34M0——