5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
+19.27%
3 MONTH PERFORMANCE
-51.63%
6 MONTH PERFORMANCE
-81.09%
YEAR-TO-DATE PERFORMANCE
-29.25%
1 YEAR PERFORMANCE
-88.63%
Eterna Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $0.23 | $0.21 (-8.57%) | $0.23 | $0.19 | 382,395 | $2.84 M |
| 04/28/2025 | $0.22 | $0.21 (-3.86%) | $0.23 | $0.20 | 271,700 | $2.89 M |
| 04/25/2025 | $0.20 | $0.22 (5.88%) | $0.22 | $0.19 | 210,800 | $2.95 M |
| 04/24/2025 | $0.19 | $0.20 (7.9%) | $0.21 | $0.19 | 186,000 | $2.80 M |
| 04/23/2025 | $0.19 | $0.19 (1.47%) | $0.20 | $0.19 | 155,700 | $2.64 M |
| 04/22/2025 | $0.18 | $0.18 (2.33%) | $0.19 | $0.17 | 93,644 | $2.51 M |
| 04/21/2025 | $0.19 | $0.18 (-3.66%) | $0.19 | $0.18 | 48,510 | $2.44 M |
| 04/17/2025 | $0.18 | $0.19 (3.12%) | $0.19 | $0.17 | 89,102 | $2.52 M |
| 04/16/2025 | $0.20 | $0.18 (-8.24%) | $0.20 | $0.18 | 81,435 | $2.51 M |
| 04/15/2025 | $0.20 | $0.20 (-0.35%) | $0.21 | $0.19 | 72,819 | $2.73 M |
| 04/14/2025 | $0.20 | $0.21 (4.3%) | $0.21 | $0.18 | 108,600 | $2.85 M |
| 04/11/2025 | $0.20 | $0.19 (-3.92%) | $0.20 | $0.19 | 48,507 | $2.61 M |
| 04/10/2025 | $0.18 | $0.19 (3.44%) | $0.21 | $0.18 | 211,820 | $2.54 M |
| 04/09/2025 | $0.18 | $0.20 (12.09%) | $0.20 | $0.16 | 219,625 | $2.71 M |
| 04/08/2025 | $0.18 | $0.17 (-6.54%) | $0.19 | $0.17 | 278,137 | $2.34 M |
| 04/07/2025 | $0.19 | $0.19 (-1.89%) | $0.19 | $0.18 | 301,025 | $2.54 M |
| 04/04/2025 | $0.18 | $0.19 (7.69%) | $0.19 | $0.15 | 406,423 | $2.58 M |
| 04/03/2025 | $0.18 | $0.18 (2.84%) | $0.18 | $0.17 | 321,600 | $2.47 M |
| 04/02/2025 | $0.19 | $0.19 (0.53%) | $0.20 | $0.18 | 100,744 | $2.61 M |
| 04/01/2025 | $0.19 | $0.18 (-1.07%) | $0.19 | $0.18 | 118,623 | $2.52 M |
| 03/31/2025 | $0.18 | $0.18 (0.56%) | $0.20 | $0.17 | 176,305 | $2.43 M |
| 03/28/2025 | $0.22 | $0.17 (-21.44%) | $0.25 | $0.16 | 924,723 | $2.38 M |
| 03/27/2025 | $0.26 | $0.23 (-13.3%) | $0.26 | $0.22 | 160,227 | $3.09 M |
| 03/26/2025 | $0.24 | $0.23 (-3.49%) | $0.25 | $0.22 | 375,416 | $3.13 M |
| 03/25/2025 | $0.27 | $0.25 (-7.55%) | $0.27 | $0.23 | 331,726 | $3.34 M |
| 03/24/2025 | $0.26 | $0.26 (0%) | $0.27 | $0.25 | 138,025 | $3.55 M |
| 03/21/2025 | $0.26 | $0.26 (1.73%) | $0.27 | $0.26 | 70,077 | $3.61 M |
| 03/20/2025 | $0.26 | $0.27 (3.28%) | $0.28 | $0.26 | 141,829 | $3.69 M |
| 03/19/2025 | $0.28 | $0.28 (0.69%) | $0.28 | $0.26 | 84,016 | $3.78 M |
| 03/18/2025 | $0.27 | $0.27 (-2.29%) | $0.28 | $0.27 | 61,900 | $3.62 M |
| 03/17/2025 | $0.26 | $0.27 (5.38%) | $0.28 | $0.26 | 83,853 | $3.74 M |
| 03/14/2025 | $0.25 | $0.26 (1.94%) | $0.27 | $0.25 | 177,017 | $3.51 M |
| 03/13/2025 | $0.25 | $0.26 (1.8%) | $0.26 | $0.25 | 100,257 | $3.48 M |
| 03/12/2025 | $0.27 | $0.26 (-2.26%) | $0.28 | $0.26 | 175,100 | $3.55 M |
| 03/11/2025 | $0.27 | $0.27 (-1%) | $0.28 | $0.25 | 204,500 | $3.66 M |
| 03/10/2025 | $0.27 | $0.27 (-0.07%) | $0.29 | $0.27 | 64,833 | $3.70 M |
| 03/07/2025 | $0.28 | $0.29 (1.89%) | $0.30 | $0.28 | 87,944 | $3.89 M |
| 03/06/2025 | $0.27 | $0.29 (7.88%) | $0.30 | $0.27 | 69,200 | $4.02 M |
| 03/05/2025 | $0.30 | $0.29 (-3.39%) | $0.30 | $0.27 | 66,242 | $3.89 M |
| 03/04/2025 | $0.27 | $0.29 (5.11%) | $0.30 | $0.26 | 210,900 | $3.90 M |
| 03/03/2025 | $0.30 | $0.28 (-6.91%) | $0.30 | $0.28 | 405,312 | $3.81 M |
| 02/28/2025 | $0.28 | $0.30 (6.67%) | $0.30 | $0.27 | 281,844 | $4.15 M |
| 02/27/2025 | $0.29 | $0.29 (-2.36%) | $0.30 | $0.28 | 146,000 | $3.90 M |
| 02/26/2025 | $0.30 | $0.30 (-1.67%) | $0.33 | $0.29 | 183,100 | $4.03 M |
| 02/25/2025 | $0.29 | $0.29 (0.38%) | $0.30 | $0.28 | 138,600 | $4.00 M |
| 02/24/2025 | $0.31 | $0.30 (-1.34%) | $0.33 | $0.29 | 223,933 | $4.11 M |
| 02/21/2025 | $0.34 | $0.31 (-8.41%) | $0.34 | $0.31 | 586,147 | $4.30 M |
| 02/20/2025 | $0.33 | $0.34 (2.54%) | $0.36 | $0.33 | 351,439 | $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 | 684,600 | $4.14 M |
| 02/14/2025 | $0.31 | $0.31 (-1.19%) | $0.32 | $0.28 | 818,900 | $4.19 M |
| 02/13/2025 | $0.26 | $0.29 (8.64%) | $0.30 | $0.26 | 646,802 | $3.93 M |
| 02/12/2025 | $0.28 | $0.26 (-6.39%) | $0.28 | $0.25 | 808,100 | $3.58 M |
| 02/11/2025 | $0.32 | $0.26 (-17.01%) | $0.32 | $0.26 | 938,746 | $3.60 M |
| 02/10/2025 | $0.33 | $0.32 (-0.83%) | $0.35 | $0.30 | 607,900 | $4.41 M |
| 02/07/2025 | $0.34 | $0.34 (-0.71%) | $0.37 | $0.32 | 557,310 | $4.58 M |
| 02/06/2025 | $0.34 | $0.34 (-0.87%) | $0.36 | $0.33 | 261,535 | $4.64 M |
| 02/05/2025 | $0.34 | $0.32 (-5%) | $0.36 | $0.31 | 927,981 | $4.41 M |
| 02/04/2025 | $0.36 | $0.36 (-1.37%) | $0.37 | $0.35 | 463,705 | $4.90 M |
| 02/03/2025 | $0.37 | $0.36 (-2.19%) | $0.37 | $0.33 | 561,626 | $4.93 M |
| 01/31/2025 | $0.38 | $0.38 (0.4%) | $0.40 | $0.37 | 401,507 | $5.16 M |
| 01/30/2025 | $0.43 | $0.37 (-14.15%) | $0.44 | $0.36 | 1.17 M | $5.00 M |
| 01/29/2025 | $0.44 | $0.43 (-2.05%) | $0.44 | $0.41 | 410,945 | $5.87 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.
