Scinai Immunotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	2.75	2.81	2.75	2.73	-	-1.09%	388
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
Apr 7, 2025	2.41	2.66	2.41	2.66	2.66	5.14%	8,466
Apr 4, 2025	2.56	2.99	2.48	2.53	2.53	-6.64%	21,125
Apr 3, 2025	2.76	2.85	2.70	2.71	2.71	-4.91%	6,554
Apr 2, 2025	2.81	2.85	2.70	2.85	2.85	1.42%	2,106
Apr 1, 2025	2.70	2.86	2.67	2.81	2.81	4.31%	3,702
Mar 31, 2025	2.75	2.77	2.64	2.69	2.69	-3.79%	7,350
Mar 28, 2025	2.85	2.95	2.80	2.80	2.80	-3.45%	4,726
Mar 27, 2025	3.75	3.92	2.25	2.90	2.90	-14.83%	144,916
Mar 26, 2025	3.44	3.44	3.35	3.41	3.41	1.22%	3,835
Mar 25, 2025	3.33	3.42	3.33	3.36	3.36	0.72%	1,738
Mar 24, 2025	3.36	3.54	3.34	3.34	3.34	-1.76%	1,375
Mar 21, 2025	3.32	3.54	3.32	3.40	3.40	-	5,393
Mar 20, 2025	3.35	3.54	3.32	3.40	3.40	-1.31%	7,949
Mar 19, 2025	3.35	3.45	3.35	3.45	3.45	3.45%	620
Mar 18, 2025	3.43	3.43	3.33	3.33	3.33	-0.75%	1,998
Mar 17, 2025	3.34	3.47	3.34	3.36	3.36	0.30%	876