Scinai Immunotherapeutics Ltd. (SCNI)
NASDAQ: SCNI · Real-Time Price · USD
1.470
+0.010 (0.68%)
At close: Aug 1, 2025, 4:00 PM
1.420
-0.050 (-3.41%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Scinai Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.47 | 1.55 | 1.40 | 1.47 | 1.47 | 0.68% | 196,881 |
| Jul 31, 2025 | 1.50 | 1.59 | 1.41 | 1.46 | 1.46 | -9.32% | 390,441 |
| Jul 30, 2025 | 1.72 | 1.74 | 1.55 | 1.61 | 1.61 | -19.50% | 915,177 |
| Jul 29, 2025 | 2.65 | 3.48 | 1.86 | 2.00 | 2.00 | -2.44% | 56,799,205 |
| Jul 28, 2025 | 2.10 | 2.12 | 2.04 | 2.05 | 2.05 | -0.49% | 657,263 |
| Jul 25, 2025 | 2.13 | 2.15 | 2.05 | 2.06 | 2.06 | -3.74% | 39,904 |
| Jul 24, 2025 | 2.28 | 2.32 | 2.11 | 2.14 | 2.14 | -5.31% | 42,993 |
| Jul 23, 2025 | 2.24 | 2.38 | 2.24 | 2.26 | 2.26 | -2.59% | 39,099 |
| Jul 22, 2025 | 2.19 | 2.34 | 2.17 | 2.32 | 2.32 | 5.45% | 50,533 |
| Jul 21, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 2.33% | 34,715 |
| Jul 18, 2025 | 2.14 | 2.15 | 2.10 | 2.15 | 2.15 | 0.33% | 67,119 |
| Jul 17, 2025 | 2.18 | 2.26 | 2.11 | 2.14 | 2.14 | -0.79% | 69,900 |
| Jul 16, 2025 | 2.13 | 2.19 | 2.12 | 2.16 | 2.16 | -2.70% | 91,388 |
| Jul 15, 2025 | 2.35 | 2.35 | 2.16 | 2.22 | 2.22 | -3.48% | 38,755 |
| Jul 14, 2025 | 2.27 | 2.41 | 2.20 | 2.30 | 2.30 | -0.65% | 200,087 |
| Jul 11, 2025 | 2.23 | 2.34 | 2.20 | 2.32 | 2.32 | 0.65% | 44,433 |
| Jul 10, 2025 | 2.32 | 2.50 | 2.22 | 2.30 | 2.30 | -1.71% | 98,669 |
| Jul 9, 2025 | 2.24 | 2.45 | 2.15 | 2.34 | 2.34 | 4.46% | 87,525 |
| Jul 8, 2025 | 2.10 | 2.26 | 2.10 | 2.24 | 2.24 | 4.19% | 45,436 |
| Jul 7, 2025 | 2.19 | 2.20 | 2.06 | 2.15 | 2.15 | -2.41% | 91,604 |
| Jul 3, 2025 | 2.27 | 2.36 | 2.17 | 2.20 | 2.20 | -2.95% | 73,299 |
| Jul 2, 2025 | 2.37 | 2.43 | 2.12 | 2.27 | 2.27 | -8.84% | 336,863 |
| Jul 1, 2025 | 2.40 | 2.85 | 2.28 | 2.49 | 2.49 | 9.21% | 546,446 |
| Jun 30, 2025 | 2.33 | 2.33 | 2.14 | 2.28 | 2.28 | - | 46,200 |
| Jun 27, 2025 | 2.46 | 2.54 | 2.25 | 2.28 | 2.28 | -7.69% | 45,316 |
| Jun 26, 2025 | 2.60 | 2.60 | 2.35 | 2.47 | 2.47 | -1.98% | 36,754 |
| Jun 25, 2025 | 2.46 | 2.53 | 2.42 | 2.52 | 2.52 | 6.33% | 76,751 |
| Jun 24, 2025 | 2.22 | 2.38 | 2.21 | 2.37 | 2.37 | 6.04% | 21,326 |
| Jun 23, 2025 | 2.36 | 2.36 | 2.21 | 2.24 | 2.24 | 0.95% | 11,305 |
| Jun 20, 2025 | 2.26 | 2.33 | 2.18 | 2.21 | 2.21 | -2.04% | 23,593 |
| Jun 18, 2025 | 2.20 | 2.31 | 2.17 | 2.26 | 2.26 | -0.44% | 32,694 |
| Jun 17, 2025 | 2.24 | 2.28 | 2.16 | 2.27 | 2.27 | 3.18% | 26,601 |
| Jun 16, 2025 | 2.26 | 2.26 | 2.15 | 2.20 | 2.20 | -0.90% | 41,849 |
| Jun 13, 2025 | 2.32 | 2.32 | 2.22 | 2.22 | 2.22 | -4.72% | 55,276 |
| Jun 12, 2025 | 2.41 | 2.41 | 2.26 | 2.33 | 2.33 | -2.10% | 77,568 |
| Jun 11, 2025 | 2.45 | 2.56 | 2.38 | 2.38 | 2.38 | -7.03% | 93,222 |
| Jun 10, 2025 | 2.38 | 2.70 | 2.25 | 2.56 | 2.56 | 3.23% | 148,001 |
| Jun 9, 2025 | 2.50 | 2.55 | 2.45 | 2.48 | 2.48 | -2.75% | 136,001 |
| Jun 6, 2025 | 3.11 | 3.12 | 2.23 | 2.55 | 2.55 | -21.54% | 642,698 |
| Jun 5, 2025 | 6.01 | 6.18 | 2.60 | 3.25 | 3.25 | 28.97% | 20,514,688 |
| Jun 4, 2025 | 2.63 | 2.63 | 2.45 | 2.52 | 2.52 | 5.44% | 5,543 |
| Jun 3, 2025 | 2.40 | 2.57 | 2.32 | 2.39 | 2.39 | -4.40% | 17,812 |
| Jun 2, 2025 | 2.72 | 2.72 | 2.50 | 2.50 | 2.50 | -8.09% | 7,376 |
| May 30, 2025 | 2.72 | 2.86 | 2.72 | 2.72 | 2.72 | 1.12% | 7,643 |
| May 29, 2025 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | -1.50% | 1,731 |
| May 28, 2025 | 2.68 | 2.73 | 2.68 | 2.73 | 2.73 | -5.60% | 1,586 |
| May 27, 2025 | 2.73 | 2.89 | 2.73 | 2.89 | 2.89 | 4.82% | 517 |
| May 23, 2025 | 2.96 | 2.96 | 2.68 | 2.76 | 2.76 | -2.47% | 1,235 |
| May 22, 2025 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -1.05% | 666 |
| May 21, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 1,904 |