Scinai Immunotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.84	0.88	0.70	0.74	0.74	-12.94%	159,741
Dec 17, 2025	0.88	0.90	0.83	0.85	0.85	1.20%	35,662
Dec 16, 2025	0.88	0.88	0.80	0.84	0.84	-4.78%	110,821
Dec 15, 2025	1.12	1.18	0.88	0.88	0.88	-26.49%	136,177
Dec 12, 2025	1.23	1.26	1.20	1.20	1.20	-2.44%	18,111
Dec 11, 2025	1.22	1.24	1.21	1.23	1.23	-	6,685
Dec 10, 2025	1.27	1.27	1.21	1.23	1.23	-0.81%	26,673
Dec 9, 2025	1.21	1.30	1.14	1.24	1.24	4.20%	94,348
Dec 8, 2025	1.22	1.23	1.16	1.19	1.19	-0.83%	23,450
Dec 5, 2025	1.13	1.20	1.07	1.20	1.20	12.15%	142,379
Dec 4, 2025	1.10	1.12	1.06	1.07	1.07	-6.96%	46,933
Dec 3, 2025	1.01	1.15	1.01	1.15	1.15	11.65%	51,867
Dec 2, 2025	1.01	1.05	0.99	1.03	1.03	3.00%	47,587
Dec 1, 2025	0.99	1.09	0.99	1.00	1.00	-2.91%	67,176
Nov 28, 2025	0.97	1.03	0.92	1.03	1.03	10.05%	52,624
Nov 26, 2025	0.93	1.04	0.93	0.94	0.94	1.34%	44,536
Nov 25, 2025	0.89	0.92	0.88	0.92	0.92	3.23%	8,742
Nov 24, 2025	0.89	0.95	0.89	0.89	0.89	2.83%	18,154
Nov 21, 2025	0.91	0.91	0.86	0.87	0.87	-4.50%	31,004
Nov 20, 2025	0.95	0.99	0.91	0.91	0.91	-7.91%	15,510
Nov 19, 2025	0.97	1.04	0.95	0.99	0.99	1.73%	15,796
Nov 18, 2025	0.97	0.98	0.93	0.97	0.97	1.09%	53,270
Nov 17, 2025	1.00	1.07	0.90	0.96	0.96	-1.69%	32,345
Nov 14, 2025	1.02	1.03	0.89	0.98	0.98	-2.15%	36,026
Nov 13, 2025	1.09	1.09	0.98	1.00	1.00	-8.68%	42,905
Nov 12, 2025	1.09	1.13	1.09	1.10	1.10	-0.45%	42,870
Nov 11, 2025	1.03	1.11	1.03	1.10	1.10	4.76%	18,530
Nov 10, 2025	1.03	1.09	1.03	1.05	1.05	2.94%	35,839