5 DAY PERFORMANCE
+10.22%
1 MONTH PERFORMANCE
+19.70%
3 MONTH PERFORMANCE
-28.39%
6 MONTH PERFORMANCE
-73.65%
YEAR-TO-DATE PERFORMANCE
-25.17%
1 YEAR PERFORMANCE
-89.16%
Eterna Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.23 | $0.22 (-1.32%) | $0.24 | $0.22 | 71.12 K | $12.41 M |
| 05/15/2025 | $0.24 | $0.23 (-2.62%) | $0.25 | $0.21 | 438.80 K | $12.49 M |
| 05/14/2025 | $0.21 | $0.25 (17.95%) | $0.27 | $0.21 | 685.28 K | $13.22 M |
| 05/13/2025 | $0.21 | $0.22 (4.29%) | $0.22 | $0.20 | 345.44 K | $11.69 M |
| 05/12/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.20 | 83.33 K | $11.21 M |
| 05/09/2025 | $0.20 | $0.20 (-0.2%) | $0.20 | $0.19 | 59.00 K | $10.65 M |
| 05/08/2025 | $0.22 | $0.20 (-10.32%) | $0.22 | $0.20 | 189.72 K | $10.27 M |
| 05/07/2025 | $0.21 | $0.21 (-1.43%) | $0.21 | $0.20 | 30.14 K | $10.64 M |
| 05/06/2025 | $0.20 | $0.21 (4%) | $0.21 | $0.20 | 55.50 K | $10.69 M |
| 05/05/2025 | $0.20 | $0.20 (-2.22%) | $0.21 | $0.19 | 215.30 K | $10.17 M |
| 05/02/2025 | $0.20 | $0.20 (2.79%) | $0.21 | $0.20 | 90.64 K | $10.41 M |
| 05/01/2025 | $0.20 | $0.20 (-3.3%) | $0.22 | $0.19 | 137.15 K | $10.09 M |
| 04/30/2025 | $0.22 | $0.21 (-4.43%) | $0.22 | $0.20 | 57.60 K | $10.64 M |
| 04/29/2025 | $0.23 | $0.21 (-8.57%) | $0.23 | $0.19 | 394.12 K | $10.69 M |
| 04/28/2025 | $0.22 | $0.21 (-3.86%) | $0.23 | $0.20 | 271.70 K | $10.87 M |
| 04/25/2025 | $0.20 | $0.22 (5.88%) | $0.22 | $0.19 | 210.80 K | $2.95 M |
| 04/24/2025 | $0.19 | $0.20 (7.9%) | $0.21 | $0.19 | 186.00 K | $2.80 M |
| 04/23/2025 | $0.19 | $0.19 (1.47%) | $0.20 | $0.19 | 155.70 K | $2.64 M |
| 04/22/2025 | $0.18 | $0.18 (2.33%) | $0.19 | $0.17 | 93.64 K | $2.51 M |
| 04/21/2025 | $0.19 | $0.18 (-3.66%) | $0.19 | $0.18 | 48.51 K | $2.44 M |
| 04/17/2025 | $0.18 | $0.19 (3.12%) | $0.19 | $0.17 | 89.10 K | $2.52 M |
| 04/16/2025 | $0.20 | $0.18 (-8.24%) | $0.20 | $0.18 | 81.44 K | $2.51 M |
| 04/15/2025 | $0.20 | $0.20 (-0.35%) | $0.21 | $0.19 | 72.82 K | $2.73 M |
| 04/14/2025 | $0.20 | $0.21 (4.3%) | $0.21 | $0.18 | 108.60 K | $2.85 M |
| 04/11/2025 | $0.20 | $0.19 (-3.92%) | $0.20 | $0.19 | 48.51 K | $2.61 M |
| 04/10/2025 | $0.18 | $0.19 (3.44%) | $0.21 | $0.18 | 211.82 K | $2.54 M |
| 04/09/2025 | $0.18 | $0.20 (12.09%) | $0.20 | $0.16 | 219.63 K | $2.71 M |
| 04/08/2025 | $0.18 | $0.17 (-6.54%) | $0.19 | $0.17 | 278.14 K | $2.34 M |
| 04/07/2025 | $0.19 | $0.19 (-1.89%) | $0.19 | $0.18 | 301.03 K | $2.54 M |
| 04/04/2025 | $0.18 | $0.19 (7.69%) | $0.19 | $0.15 | 406.42 K | $2.58 M |
| 04/03/2025 | $0.18 | $0.18 (2.84%) | $0.18 | $0.17 | 321.60 K | $2.47 M |
| 04/02/2025 | $0.19 | $0.19 (0.53%) | $0.20 | $0.18 | 100.74 K | $2.61 M |
| 04/01/2025 | $0.19 | $0.18 (-1.07%) | $0.19 | $0.18 | 118.62 K | $2.52 M |
| 03/31/2025 | $0.18 | $0.18 (0.56%) | $0.20 | $0.17 | 176.31 K | $2.43 M |
| 03/28/2025 | $0.22 | $0.17 (-21.44%) | $0.25 | $0.16 | 924.72 K | $2.38 M |
| 03/27/2025 | $0.26 | $0.23 (-13.3%) | $0.26 | $0.22 | 160.23 K | $3.09 M |
| 03/26/2025 | $0.24 | $0.23 (-3.49%) | $0.25 | $0.22 | 375.42 K | $3.13 M |
| 03/25/2025 | $0.27 | $0.25 (-7.55%) | $0.27 | $0.23 | 331.73 K | $3.34 M |
| 03/24/2025 | $0.26 | $0.26 (0%) | $0.27 | $0.25 | 138.03 K | $3.55 M |
| 03/21/2025 | $0.26 | $0.26 (1.73%) | $0.27 | $0.26 | 70.08 K | $3.61 M |
| 03/20/2025 | $0.26 | $0.27 (3.28%) | $0.28 | $0.26 | 141.83 K | $3.69 M |
| 03/19/2025 | $0.28 | $0.28 (0.69%) | $0.28 | $0.26 | 84.02 K | $3.78 M |
| 03/18/2025 | $0.27 | $0.27 (-2.29%) | $0.28 | $0.27 | 61.90 K | $3.62 M |
| 03/17/2025 | $0.26 | $0.27 (5.38%) | $0.28 | $0.26 | 83.85 K | $3.74 M |
| 03/14/2025 | $0.25 | $0.26 (1.94%) | $0.27 | $0.25 | 177.02 K | $3.51 M |
| 03/13/2025 | $0.25 | $0.26 (1.8%) | $0.26 | $0.25 | 100.26 K | $3.48 M |
| 03/12/2025 | $0.27 | $0.26 (-2.26%) | $0.28 | $0.26 | 175.10 K | $3.55 M |
| 03/11/2025 | $0.27 | $0.27 (-1%) | $0.28 | $0.25 | 204.50 K | $3.66 M |
| 03/10/2025 | $0.27 | $0.27 (-0.07%) | $0.29 | $0.27 | 64.83 K | $3.70 M |
| 03/07/2025 | $0.28 | $0.29 (1.89%) | $0.30 | $0.28 | 87.94 K | $3.89 M |
| 03/06/2025 | $0.27 | $0.29 (7.88%) | $0.30 | $0.27 | 69.20 K | $4.02 M |
| 03/05/2025 | $0.30 | $0.29 (-3.39%) | $0.30 | $0.27 | 66.24 K | $3.89 M |
| 03/04/2025 | $0.27 | $0.29 (5.11%) | $0.30 | $0.26 | 210.90 K | $3.90 M |
| 03/03/2025 | $0.30 | $0.28 (-6.91%) | $0.30 | $0.28 | 405.31 K | $3.81 M |
| 02/28/2025 | $0.28 | $0.30 (6.67%) | $0.30 | $0.27 | 281.84 K | $4.15 M |
| 02/27/2025 | $0.29 | $0.29 (-2.36%) | $0.30 | $0.28 | 146.00 K | $3.90 M |
| 02/26/2025 | $0.30 | $0.30 (-1.67%) | $0.33 | $0.29 | 183.10 K | $4.03 M |
| 02/25/2025 | $0.29 | $0.29 (0.38%) | $0.30 | $0.28 | 138.60 K | $4.00 M |
| 02/24/2025 | $0.31 | $0.30 (-1.34%) | $0.33 | $0.29 | 223.93 K | $4.11 M |
| 02/21/2025 | $0.34 | $0.31 (-8.41%) | $0.34 | $0.31 | 586.15 K | $4.30 M |
| 02/20/2025 | $0.33 | $0.34 (2.54%) | $0.36 | $0.33 | 351.44 K | $4.62 M |
| 02/19/2025 | $0.30 | $0.35 (15.43%) | $0.37 | $0.29 | 1.01 M | $4.80 M |
| 02/18/2025 | $0.31 | $0.30 (-3.53%) | $0.32 | $0.29 | 684.60 K | $4.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
