Eterna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.50	35.50	35.50	35.50	35.50	-	131,959
Dec 4, 2025	35.50	35.50	35.50	35.50	35.50	-	79,040
Dec 3, 2025	35.50	35.50	35.50	35.50	35.50	-	156,502
Dec 2, 2025	35.50	35.50	35.50	35.50	35.50	-	126,191
Dec 1, 2025	35.50	35.50	35.50	35.50	35.50	-	184,711
Nov 28, 2025	35.50	35.50	35.50	35.50	35.50	-	74,649
Nov 27, 2025	29.71	29.71	29.71	35.50	29.71	-	42,451
Nov 26, 2025	29.71	29.71	29.71	35.50	29.71	-	267,874
Nov 25, 2025	29.71	29.71	29.71	35.50	29.71	-	458,547
Nov 24, 2025	29.71	29.71	29.71	35.50	29.71	-	239,107
Nov 21, 2025	29.71	29.71	29.71	35.50	29.71	-	74,658
Nov 20, 2025	29.71	29.71	29.71	35.50	29.71	-	288,483
Nov 19, 2025	29.71	29.71	29.71	35.50	29.71	-	81,343
Nov 18, 2025	29.71	29.71	29.71	35.50	29.71	-	431,548
Nov 17, 2025	29.71	29.71	29.71	35.50	29.71	-	777,084
Nov 14, 2025	29.71	29.71	29.71	35.50	29.71	-	93,412
Nov 13, 2025	29.71	29.71	29.71	35.50	29.71	-	65,410
Nov 12, 2025	29.71	29.71	29.71	35.50	29.71	-	258,045
Nov 11, 2025	29.71	29.71	29.71	35.50	29.71	-	375,383
Nov 10, 2025	29.71	29.71	29.71	35.50	29.71	-	175,204
Nov 7, 2025	29.71	29.71	29.71	35.50	29.71	-	211,989
Nov 6, 2025	29.71	29.71	29.71	35.50	29.71	-	541,479
Nov 5, 2025	35.50	35.50	35.50	35.50	29.71	-1.39%	489,624
Nov 4, 2025	30.13	30.13	30.13	36.00	30.13	-	538,576
Nov 3, 2025	30.13	30.13	30.13	36.00	30.13	-	169,371
Oct 31, 2025	39.00	39.00	36.00	36.00	30.13	-10.00%	462,382
Oct 30, 2025	33.48	33.48	33.48	40.00	33.48	-	249,842
Oct 29, 2025	40.00	40.00	40.00	40.00	33.48	-8.05%	509,446
Oct 28, 2025	36.41	36.41	36.41	43.50	36.41	-	1,088,487
Oct 27, 2025	43.50	43.50	43.50	43.50	36.41	8.75%	912,397
Oct 24, 2025	40.00	40.00	40.00	40.00	33.48	-	689,278
Oct 23, 2025	33.48	33.48	33.48	40.00	33.48	-	396,045
Oct 22, 2025	40.00	40.00	40.00	40.00	33.48	-2.44%	1,298,816
Oct 21, 2025	34.32	34.32	34.32	41.00	34.32	-	215,688
Oct 20, 2025	34.32	34.32	34.32	41.00	34.32	-	562,266
Oct 17, 2025	34.32	34.32	34.32	41.00	34.32	-	430,438
Oct 16, 2025	34.32	34.32	34.32	41.00	34.32	-	1,118,663
Oct 15, 2025	34.32	34.32	34.32	41.00	34.32	-	365,110
Oct 14, 2025	34.32	34.32	34.32	41.00	34.32	-	1,394,135
Oct 13, 2025	41.00	41.00	41.00	41.00	34.32	3.27%	1,065,575
Oct 10, 2025	38.00	39.70	38.00	39.70	33.23	-4.34%	878,266
Oct 9, 2025	34.74	34.74	34.74	41.50	34.74	-	281,618
Oct 8, 2025	39.00	41.50	39.00	41.50	34.74	6.96%	988,570
Oct 7, 2025	37.50	38.80	37.50	38.80	32.48	3.47%	938,428
Oct 6, 2025	37.00	37.50	37.00	37.50	31.39	1.21%	935,882
Oct 3, 2025	37.05	37.05	37.05	37.05	31.01	-	1,432,123
Oct 2, 2025	37.05	37.05	37.05	37.05	31.01	9.94%	661,205
Sep 30, 2025	33.70	33.70	33.70	33.70	28.21	9.95%	303,296
Sep 29, 2025	30.65	30.65	30.65	30.65	25.65	9.86%	399,568
Sep 26, 2025	23.35	23.35	23.35	27.90	23.35	-	179,954