5 DAY PERFORMANCE
+5.10%
1 MONTH PERFORMANCE
-21.67%
3 MONTH PERFORMANCE
-25.90%
6 MONTH PERFORMANCE
-67.46%
YEAR-TO-DATE PERFORMANCE
-53.29%
1 YEAR PERFORMANCE
-93.61%
Eterna Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $2.09 | $1.98 (-5.26%) | $2.09 | $1.95 | 64.71 K | $105.65 M |
| 07/17/2025 | $2.00 | $2.04 (2%) | $2.13 | $1.93 | 77.35 K | $108.86 M |
| 07/16/2025 | $1.96 | $1.97 (0.51%) | $2.02 | $1.93 | 19.30 K | $105.12 M |
| 07/15/2025 | $1.93 | $1.92 (-0.52%) | $1.96 | $1.89 | 49.00 K | $102.45 M |
| 07/14/2025 | $1.88 | $1.96 (4.26%) | $1.97 | $1.88 | 12.83 K | $104.59 M |
| 07/11/2025 | $1.97 | $1.95 (-1.02%) | $1.99 | $1.94 | 15.94 K | $104.05 M |
| 07/10/2025 | $1.95 | $1.98 (1.54%) | $1.99 | $1.94 | 31.46 K | $105.65 M |
| 07/09/2025 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.93 | 10.18 K | $104.05 M |
| 07/08/2025 | $1.80 | $1.92 (6.67%) | $2.00 | $1.80 | 63.30 K | $102.45 M |
| 07/07/2025 | $1.94 | $1.83 (-5.67%) | $2.00 | $1.83 | 34.75 K | $97.65 M |
| 07/03/2025 | $1.97 | $2.00 (1.52%) | $2.05 | $1.97 | 29.43 K | $106.72 M |
| 07/02/2025 | $1.82 | $1.98 (8.79%) | $2.13 | $1.81 | 79.00 K | $105.65 M |
| 07/01/2025 | $1.83 | $1.82 (-0.55%) | $1.91 | $1.76 | 24.94 K | $97.12 M |
| 06/30/2025 | $1.88 | $1.84 (-2.13%) | $1.91 | $1.80 | 21.36 K | $98.18 M |
| 06/27/2025 | $1.91 | $1.85 (-3.14%) | $1.94 | $1.84 | 9.34 K | $98.72 M |
| 06/26/2025 | $1.88 | $1.90 (1.06%) | $1.92 | $1.76 | 42.91 K | $101.39 M |
| 06/25/2025 | $1.98 | $1.88 (-5.05%) | $1.99 | $1.87 | 60.00 K | $100.32 M |
| 06/24/2025 | $2.01 | $1.98 (-1.49%) | $2.03 | $1.75 | 1.08 M | $105.65 M |
| 06/23/2025 | $2.46 | $2.40 (-2.44%) | $2.59 | $2.28 | 18.60 K | $128.07 M |
| 06/20/2025 | $2.64 | $2.45 (-7.2%) | $2.64 | $2.45 | 38.34 K | $130.73 M |
| 06/18/2025 | $2.52 | $2.63 (4.37%) | $2.65 | $2.36 | 120.00 K | $140.34 M |
| 06/17/2025 | $2.38 | $2.53 (6.3%) | $2.59 | $2.32 | 98.00 K | $135.00 M |
| 06/16/2025 | $2.28 | $2.39 (4.82%) | $2.52 | $2.28 | 97.68 K | $127.53 M |
| 06/13/2025 | $2.26 | $2.29 (1.33%) | $2.35 | $2.08 | 108.40 K | $122.20 M |
| 06/12/2025 | $2.60 | $2.37 (-8.85%) | $2.75 | $2.15 | 219.80 K | $126.47 M |
| 06/11/2025 | $2.47 | $2.38 (-3.64%) | $2.49 | $2.34 | 132.13 K | $127.00 M |
| 06/10/2025 | $2.70 | $2.33 (-13.7%) | $2.74 | $2.14 | 155.04 K | $124.33 M |
| 06/09/2025 | $2.78 | $2.84 (2.16%) | $3.00 | $2.71 | 114.36 K | $151.55 M |
| 06/06/2025 | $2.68 | $2.70 (0.75%) | $2.85 | $2.55 | 28.01 K | $144.07 M |
| 06/05/2025 | $2.70 | $2.73 (1.11%) | $2.74 | $2.54 | 32.78 K | $145.68 M |
| 06/04/2025 | $2.70 | $2.70 (0%) | $2.75 | $2.66 | 23.99 K | $144.07 M |
| 06/03/2025 | $3.41 | $2.70 (-20.82%) | $3.43 | $2.40 | 129.39 K | $144.07 M |
| 06/02/2025 | $3.45 | $3.29 (-4.64%) | $3.53 | $3.08 | 43.01 K | $175.56 M |
| 05/30/2025 | $3.45 | $3.27 (-5.22%) | $3.55 | $3.08 | 107.61 K | $174.49 M |
| 05/29/2025 | $3.45 | $3.44 (-0.29%) | $3.66 | $3.13 | 53.36 K | $183.56 M |
| 05/28/2025 | $3.60 | $3.45 (-4.17%) | $3.60 | $3.29 | 15.79 K | $184.10 M |
| 05/27/2025 | $3.45 | $3.59 (4.06%) | $3.60 | $3.27 | 19.32 K | $191.57 M |
| 05/23/2025 | $3.58 | $3.42 (-4.47%) | $3.60 | $3.15 | 29.61 K | $182.49 M |
| 05/22/2025 | $3.60 | $3.43 (-4.72%) | $3.60 | $3.16 | 8.41 K | $183.03 M |
| 05/21/2025 | $3.60 | $3.45 (-4.17%) | $3.75 | $3.36 | 10.25 K | $184.10 M |
| 05/20/2025 | $3.45 | $3.59 (4.06%) | $3.60 | $3.45 | 5.48 K | $191.57 M |
| 05/19/2025 | $3.30 | $3.45 (4.55%) | $3.57 | $3.30 | 3.34 K | $184.10 M |
| 05/16/2025 | $3.41 | $3.36 (-1.47%) | $3.60 | $3.24 | 4.77 K | $179.29 M |
| 05/15/2025 | $3.60 | $3.51 (-2.5%) | $3.73 | $3.09 | 29.25 K | $187.30 M |
| 05/14/2025 | $3.15 | $3.72 (18.1%) | $4.02 | $3.15 | 45.69 K | $198.50 M |
| 05/13/2025 | $3.15 | $3.29 (4.44%) | $3.30 | $3.01 | 23.03 K | $175.56 M |
| 05/12/2025 | $3.15 | $3.15 (0%) | $3.15 | $3.00 | 5.56 K | $168.09 M |
| 05/09/2025 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.85 | 3.93 K | $159.55 M |
| 05/08/2025 | $3.34 | $3.00 (-10.18%) | $3.34 | $2.96 | 12.65 K | $160.08 M |
| 05/07/2025 | $3.15 | $3.11 (-1.27%) | $3.15 | $3.02 | 2.01 K | $165.95 M |
| 05/06/2025 | $3.00 | $3.12 (4%) | $3.15 | $2.97 | 3.70 K | $166.49 M |
| 05/05/2025 | $3.04 | $2.97 (-2.3%) | $3.15 | $2.78 | 14.35 K | $158.48 M |
| 05/02/2025 | $2.96 | $3.04 (2.7%) | $3.10 | $2.95 | 6.04 K | $162.22 M |
| 05/01/2025 | $3.05 | $2.94 (-3.61%) | $3.26 | $2.88 | 9.14 K | $156.88 M |
| 04/30/2025 | $3.25 | $3.11 (-4.31%) | $3.30 | $3.00 | 3.84 K | $165.95 M |
| 04/29/2025 | $3.41 | $3.12 (-8.5%) | $3.41 | $2.88 | 26.28 K | $166.49 M |
| 04/28/2025 | $3.30 | $3.17 (-3.94%) | $3.45 | $2.96 | 18.11 K | $169.15 M |
| 04/25/2025 | $3.06 | $3.24 (5.88%) | $3.30 | $2.85 | 14.05 K | $172.89 M |
| 04/24/2025 | $2.85 | $3.07 (7.72%) | $3.09 | $2.83 | 12.40 K | $163.82 M |
| 04/23/2025 | $2.87 | $2.91 (1.39%) | $2.94 | $2.82 | 10.38 K | $155.28 M |
| 04/22/2025 | $2.70 | $2.76 (2.22%) | $2.83 | $2.55 | 6.24 K | $147.28 M |
| 04/21/2025 | $2.78 | $2.68 (-3.6%) | $2.78 | $2.64 | 3.23 K | $143.01 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.
