Scinai Immunotherapeutics Ltd. (SCNI)
NASDAQ: SCNI · Real-Time Price · USD
0.7121
-0.0048 (-0.67%)
At close: Dec 31, 2025, 4:00 PM EST
0.6900
-0.0221 (-3.10%)
After-hours: Dec 31, 2025, 6:01 PM EST
Scinai Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1.08 | 1.09 | 1.00 | 1.02 | 1.02 | -3.77% | 39,490 |
| Nov 6, 2025 | 1.17 | 1.17 | 1.05 | 1.06 | 1.06 | -8.62% | 50,991 |
| Nov 5, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 2.65% | 27,226 |
| Nov 4, 2025 | 1.27 | 1.30 | 1.13 | 1.13 | 1.13 | -11.02% | 108,237 |
| Nov 3, 2025 | 1.37 | 1.55 | 1.18 | 1.27 | 1.27 | -9.29% | 143,658 |
| Oct 31, 2025 | 1.45 | 1.48 | 1.35 | 1.40 | 1.40 | -4.11% | 89,514 |
| Oct 30, 2025 | 1.43 | 1.54 | 1.43 | 1.46 | 1.46 | 0.69% | 87,330 |
| Oct 29, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -3.33% | 30,801 |
| Oct 28, 2025 | 1.47 | 1.52 | 1.43 | 1.50 | 1.50 | 2.60% | 117,669 |
| Oct 27, 2025 | 1.46 | 1.50 | 1.43 | 1.46 | 1.46 | 0.14% | 43,902 |
| Oct 24, 2025 | 1.42 | 1.48 | 1.39 | 1.46 | 1.46 | 2.82% | 57,409 |
| Oct 23, 2025 | 1.36 | 1.47 | 1.35 | 1.42 | 1.42 | 2.16% | 53,118 |
| Oct 22, 2025 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -7.95% | 58,669 |
| Oct 21, 2025 | 1.45 | 1.53 | 1.45 | 1.51 | 1.51 | 2.72% | 143,594 |