5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
+71.93%
3 MONTH PERFORMANCE
-57.84%
6 MONTH PERFORMANCE
-80.00%
YEAR-TO-DATE PERFORMANCE
+46.26%
1 YEAR PERFORMANCE
-69.29%
Eterna Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $0.43 | $0.42 (-2.81%) | $0.50 | $0.40 | 2.46 M | $2.28 M |
| 01/16/2025 | $0.42 | $0.45 (6.88%) | $0.48 | $0.39 | 5.52 M | $2.43 M |
| 01/15/2025 | $0.51 | $0.44 (-14.47%) | $0.52 | $0.38 | 17.74 M | $2.36 M |
| 01/14/2025 | $0.51 | $0.46 (-10.2%) | $0.96 | $0.43 | 576.00 M | $2.48 M |
| 01/13/2025 | $0.31 | $0.31 (0%) | $0.32 | $0.29 | 232,019 | $1.67 M |
| 01/10/2025 | $0.31 | $0.30 (-2.98%) | $0.33 | $0.29 | 301,458 | $1.62 M |
| 01/08/2025 | $0.34 | $0.32 (-4.07%) | $0.35 | $0.30 | 440,100 | $1.75 M |
| 01/07/2025 | $0.32 | $0.33 (3.86%) | $0.36 | $0.32 | 249,100 | $1.80 M |
| 01/06/2025 | $0.30 | $0.33 (9.93%) | $0.37 | $0.30 | 567,400 | $1.78 M |
| 01/03/2025 | $0.32 | $0.34 (7.5%) | $0.37 | $0.32 | 859,200 | $1.86 M |
| 01/02/2025 | $0.32 | $0.37 (16.4%) | $0.39 | $0.31 | 2.80 M | $2.00 M |
| 12/31/2024 | $0.32 | $0.29 (-7.55%) | $0.35 | $0.28 | 2.00 M | $1.59 M |
| 12/30/2024 | $0.28 | $0.28 (-0.29%) | $0.34 | $0.27 | 1.42 M | $1.51 M |
| 12/27/2024 | $0.29 | $0.25 (-12.76%) | $0.29 | $0.25 | 338,019 | $1.37 M |
| 12/26/2024 | $0.25 | $0.28 (13.69%) | $0.30 | $0.24 | 611,210 | $1.53 M |
| 12/24/2024 | $0.26 | $0.25 (-2.35%) | $0.26 | $0.25 | 124,200 | $1.35 M |
| 12/23/2024 | $0.25 | $0.25 (-3.39%) | $0.26 | $0.23 | 263,300 | $1.33 M |
| 12/20/2024 | $0.24 | $0.25 (2.92%) | $0.26 | $0.24 | 425,230 | $1.35 M |
| 12/19/2024 | $0.28 | $0.25 (-12.91%) | $0.28 | $0.22 | 695,745 | $1.34 M |
| 12/18/2024 | $0.27 | $0.27 (-0.63%) | $0.30 | $0.27 | 404,238 | $1.46 M |
| 12/17/2024 | $0.28 | $0.26 (-6.5%) | $0.28 | $0.26 | 295,848 | $1.42 M |
| 12/16/2024 | $0.30 | $0.27 (-8.27%) | $0.30 | $0.27 | 743,046 | $1.47 M |
| 12/13/2024 | $0.28 | $0.29 (3.03%) | $0.32 | $0.28 | 299,500 | $1.56 M |
| 12/12/2024 | $0.30 | $0.29 (-4.67%) | $0.33 | $0.28 | 407,802 | $1.57 M |
| 12/11/2024 | $0.32 | $0.32 (1.19%) | $0.33 | $0.30 | 266,700 | $1.75 M |
| 12/10/2024 | $0.32 | $0.33 (1.85%) | $0.33 | $0.29 | 579,100 | $1.79 M |
| 12/09/2024 | $0.37 | $0.34 (-9.58%) | $0.39 | $0.33 | 1.03 M | $1.81 M |
| 12/06/2024 | $0.30 | $0.40 (33.3%) | $0.40 | $0.29 | 1.45 M | $2.16 M |
| 12/05/2024 | $0.30 | $0.32 (7.42%) | $0.32 | $0.27 | 1.94 M | $1.71 M |
| 12/04/2024 | $0.47 | $0.31 (-35.31%) | $0.50 | $0.30 | 30.68 M | $1.66 M |
| 12/03/2024 | $0.40 | $0.36 (-9.77%) | $0.40 | $0.36 | 347,300 | $1.95 M |
| 12/02/2024 | $0.45 | $0.40 (-10.16%) | $0.45 | $0.38 | 325,000 | $2.16 M |
| 11/29/2024 | $0.47 | $0.43 (-9.96%) | $0.47 | $0.40 | 134,400 | $2.30 M |
| 11/27/2024 | $0.50 | $0.44 (-12%) | $0.50 | $0.43 | 185,297 | $2.38 M |
| 11/26/2024 | $0.53 | $0.47 (-11.51%) | $0.53 | $0.46 | 242,811 | $2.53 M |
| 11/25/2024 | $0.52 | $0.51 (-1.15%) | $0.63 | $0.49 | 1.01 M | $2.78 M |
| 11/22/2024 | $0.58 | $0.52 (-10.21%) | $0.60 | $0.52 | 116,200 | $2.81 M |
| 11/21/2024 | $0.60 | $0.53 (-11.3%) | $0.64 | $0.53 | 315,620 | $2.88 M |
| 11/20/2024 | $0.69 | $0.61 (-10.91%) | $0.72 | $0.52 | 334,116 | $3.33 M |
| 11/19/2024 | $0.68 | $0.71 (4.44%) | $0.72 | $0.65 | 189,101 | $3.81 M |
| 11/18/2024 | $0.73 | $0.69 (-6.03%) | $0.75 | $0.65 | 447,700 | $3.72 M |
| 11/15/2024 | $0.91 | $0.84 (-8.24%) | $0.93 | $0.80 | 1.14 M | $4.52 M |
| 11/14/2024 | $0.99 | $0.95 (-4.11%) | $1.03 | $0.90 | 25,184 | $5.14 M |
| 11/13/2024 | $1.18 | $0.94 (-20.34%) | $1.20 | $0.94 | 56,736 | $5.09 M |
| 11/12/2024 | $1.19 | $1.08 (-9.24%) | $1.19 | $1.07 | 19,707 | $5.84 M |
| 11/11/2024 | $1.13 | $1.13 (0%) | $1.17 | $1.07 | 21,008 | $6.11 M |
| 11/08/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.08 | 5,424 | $5.95 M |
| 11/07/2024 | $1.13 | $1.08 (-4.42%) | $1.14 | $1.05 | 20,722 | $5.84 M |
| 11/06/2024 | $1.12 | $1.12 (0%) | $1.12 | $1.07 | 12,336 | $6.06 M |
| 11/05/2024 | $1.09 | $1.12 (2.75%) | $1.17 | $1.07 | 7,400 | $6.06 M |
| 11/04/2024 | $1.07 | $1.07 (0%) | $1.12 | $1.03 | 10,273 | $5.79 M |
| 11/01/2024 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.03 | 4,344 | $5.63 M |
| 10/31/2024 | $1.09 | $1.09 (0%) | $1.12 | $1.01 | 17,100 | $5.90 M |
| 10/30/2024 | $1.10 | $1.10 (0%) | $1.25 | $1.03 | 172,070 | $5.95 M |
| 10/29/2024 | $1.02 | $1.10 (7.84%) | $1.10 | $0.94 | 19,626 | $5.95 M |
| 10/28/2024 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.00 | 8,404 | $5.52 M |
| 10/25/2024 | $0.97 | $1.01 (4.12%) | $1.03 | $0.97 | 20,900 | $5.46 M |
| 10/24/2024 | $0.86 | $0.95 (10.48%) | $0.99 | $0.83 | 79,045 | $5.14 M |
| 10/23/2024 | $0.92 | $0.90 (-2.28%) | $0.92 | $0.86 | 14,700 | $4.86 M |
| 10/22/2024 | $1.00 | $0.91 (-9%) | $1.00 | $0.86 | 105,400 | $4.92 M |
| 10/21/2024 | $1.06 | $0.99 (-6.6%) | $1.09 | $0.97 | 26,347 | $5.36 M |