Scinai Immunotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	2.90	2.90	2.90	2.90	2.90	2.84%	2,031
May 19, 2025	2.85	2.85	2.82	2.82	2.82	-3.09%	406
May 16, 2025	2.85	2.91	2.85	2.91	2.91	2.11%	2,481
May 15, 2025	2.66	2.96	2.66	2.85	2.85	5.56%	14,083
May 14, 2025	2.72	2.72	2.70	2.70	2.70	-0.37%	2,500
May 13, 2025	2.78	2.78	2.66	2.71	2.71	6.69%	1,569
May 12, 2025	2.55	2.65	2.53	2.54	2.54	-1.55%	10,535
May 9, 2025	2.84	2.84	2.58	2.58	2.58	-7.86%	6,416
May 8, 2025	2.94	2.94	2.76	2.80	2.80	-	2,800
May 7, 2025	2.81	2.85	2.80	2.80	2.80	-0.18%	1,118
May 6, 2025	2.64	2.90	2.64	2.81	2.81	-3.28%	7,769
May 5, 2025	2.88	2.90	2.67	2.90	2.90	4.32%	11,737
May 2, 2025	2.73	2.88	2.73	2.78	2.78	0.36%	8,055
May 1, 2025	2.63	2.78	2.56	2.77	2.77	5.00%	11,041
Apr 30, 2025	2.52	2.72	2.52	2.64	2.64	3.45%	118,613
Apr 29, 2025	2.30	2.63	2.23	2.55	2.55	4.51%	50,013
Apr 28, 2025	2.59	2.59	2.40	2.44	2.44	-2.94%	5,578
Apr 25, 2025	2.69	2.69	2.51	2.51	2.51	3.88%	1,219
Apr 24, 2025	2.50	2.54	2.22	2.42	2.42	-	10,513
Apr 23, 2025	2.21	2.54	2.19	2.42	2.42	12.56%	17,886
Apr 22, 2025	2.10	2.19	2.08	2.15	2.15	4.88%	9,086
Apr 21, 2025	2.08	2.15	2.05	2.05	2.05	2.24%	5,396
Apr 17, 2025	1.98	2.15	1.98	2.01	2.01	4.43%	16,620
Apr 16, 2025	1.93	2.10	1.91	1.92	1.92	-	19,367
Apr 15, 2025	1.94	1.98	1.90	1.92	1.92	-4.00%	7,744
Apr 14, 2025	1.98	2.03	1.93	2.00	2.00	2.04%	19,097
Apr 11, 2025	2.39	2.39	1.93	1.96	1.96	-10.95%	53,579
Apr 10, 2025	2.35	2.91	2.17	2.20	2.20	-2.18%	74,223
Apr 9, 2025	2.52	2.74	2.13	2.25	2.25	-7.22%	18,159
Apr 8, 2025	2.63	2.83	2.41	2.43	2.43	-8.83%	53,792