Scinai Immunotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.80	0.90	0.80	0.85	0.85	5.94%	52,178
Mar 3, 2026	0.80	0.83	0.79	0.80	0.80	-5.89%	46,082
Mar 2, 2026	0.86	0.91	0.84	0.85	0.85	-4.33%	33,347
Feb 27, 2026	0.87	0.90	0.84	0.89	0.89	2.14%	15,290
Feb 26, 2026	0.90	0.90	0.84	0.87	0.87	-4.40%	7,063
Feb 25, 2026	0.84	0.92	0.84	0.91	0.91	5.94%	64,352
Feb 24, 2026	0.73	0.92	0.73	0.86	0.86	17.67%	49,350
Feb 23, 2026	0.74	0.76	0.68	0.73	0.73	1.39%	32,883
Feb 20, 2026	0.80	0.80	0.72	0.72	0.72	-5.26%	23,445
Feb 19, 2026	0.76	0.80	0.75	0.76	0.76	-3.53%	8,262
Feb 18, 2026	0.77	0.80	0.77	0.79	0.79	2.89%	5,970
Feb 17, 2026	0.79	0.79	0.75	0.77	0.77	2.86%	11,817
Feb 13, 2026	0.74	0.75	0.71	0.74	0.74	-0.75%	13,596
Feb 12, 2026	0.80	0.81	0.75	0.75	0.75	-6.25%	9,973
Feb 11, 2026	0.82	0.83	0.80	0.80	0.80	0.10%	9,998
Feb 10, 2026	0.79	0.86	0.79	0.80	0.80	1.16%	14,890
Feb 9, 2026	0.86	0.86	0.75	0.79	0.79	-5.01%	54,021
Feb 6, 2026	0.84	0.86	0.82	0.83	0.83	-2.01%	18,414
Feb 5, 2026	0.88	0.89	0.84	0.85	0.85	-6.93%	4,504
Feb 4, 2026	1.02	1.02	0.88	0.91	0.91	-9.70%	58,092
Feb 3, 2026	0.97	1.04	0.96	1.01	1.01	2.02%	40,118
Feb 2, 2026	0.99	1.00	0.96	0.99	0.99	1.02%	8,920
Jan 30, 2026	0.95	1.04	0.95	0.98	0.98	1.03%	27,900
Jan 29, 2026	1.00	1.00	0.93	0.97	0.97	-5.83%	54,092
Jan 28, 2026	1.09	1.09	0.97	1.03	1.03	-5.50%	84,866
Jan 27, 2026	1.10	1.12	1.02	1.09	1.09	-	60,656
Jan 26, 2026	1.01	1.10	0.95	1.09	1.09	9.05%	240,897
Jan 23, 2026	0.81	1.04	0.80	1.00	1.00	21.89%	323,948
Jan 22, 2026	0.86	0.86	0.81	0.82	0.82	-3.29%	3,072
Jan 21, 2026	0.83	0.85	0.83	0.85	0.85	-2.00%	8,391
Jan 20, 2026	0.85	0.90	0.78	0.87	0.87	0.02%	15,855
Jan 16, 2026	0.95	0.96	0.87	0.87	0.87	-4.86%	21,140
Jan 15, 2026	0.93	0.94	0.89	0.91	0.91	-5.23%	51,593
Jan 14, 2026	0.89	0.97	0.87	0.96	0.96	15.59%	85,548
Jan 13, 2026	0.78	0.84	0.78	0.83	0.83	6.59%	31,936
Jan 12, 2026	0.82	0.82	0.76	0.78	0.78	2.19%	3,761
Jan 9, 2026	0.80	0.81	0.76	0.76	0.76	-5.38%	19,440
Jan 8, 2026	0.80	0.82	0.80	0.81	0.81	0.66%	7,672
Jan 7, 2026	0.82	0.85	0.80	0.80	0.80	-3.22%	7,803
Jan 6, 2026	0.76	0.83	0.76	0.83	0.83	10.08%	4,772
Jan 5, 2026	0.73	0.80	0.73	0.75	0.75	2.93%	12,709
Jan 2, 2026	0.71	0.75	0.71	0.73	0.73	2.44%	10,896
Dec 31, 2025	0.70	0.82	0.69	0.71	0.71	-0.67%	32,843
Dec 30, 2025	0.63	0.74	0.63	0.72	0.72	9.95%	100,217
Dec 29, 2025	0.68	0.68	0.61	0.65	0.65	-7.32%	114,246
Dec 26, 2025	0.78	0.80	0.70	0.70	0.70	-6.20%	56,625
Dec 24, 2025	0.75	0.80	0.75	0.75	0.75	-1.57%	7,511
Dec 23, 2025	0.78	0.80	0.76	0.76	0.76	-4.21%	10,624
Dec 22, 2025	0.83	0.85	0.76	0.80	0.80	0.70%	49,439
Dec 19, 2025	0.74	0.80	0.74	0.79	0.79	6.76%	50,413