Scinai Immunotherapeutics Ltd. (SCNI)
NASDAQ: SCNI · Real-Time Price · USD
0.9900
+0.0541 (5.78%)
Nov 28, 2025, 4:00 PM EST - Market closed
Scinai Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1.40 | 1.50 | 1.39 | 1.47 | 1.47 | 5.00% | 69,931 |
| Oct 17, 2025 | 1.44 | 1.48 | 1.39 | 1.40 | 1.40 | -4.11% | 26,543 |
| Oct 16, 2025 | 1.38 | 1.57 | 1.37 | 1.46 | 1.46 | 5.80% | 354,694 |
| Oct 15, 2025 | 1.38 | 1.40 | 1.34 | 1.38 | 1.38 | 0.73% | 40,758 |
| Oct 14, 2025 | 1.36 | 1.40 | 1.33 | 1.37 | 1.37 | 0.74% | 48,702 |
| Oct 13, 2025 | 1.37 | 1.38 | 1.32 | 1.36 | 1.36 | -0.73% | 50,286 |
| Oct 10, 2025 | 1.46 | 1.51 | 1.33 | 1.37 | 1.37 | -7.43% | 142,090 |
| Oct 9, 2025 | 1.58 | 1.58 | 1.48 | 1.48 | 1.48 | -9.20% | 83,637 |
| Oct 8, 2025 | 1.47 | 1.63 | 1.42 | 1.63 | 1.63 | 11.64% | 157,936 |
| Oct 7, 2025 | 1.43 | 1.54 | 1.38 | 1.46 | 1.46 | 7.75% | 276,481 |
| Oct 6, 2025 | 1.40 | 1.45 | 1.34 | 1.36 | 1.36 | 1.88% | 94,604 |
| Oct 3, 2025 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -2.21% | 32,008 |
| Oct 2, 2025 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 32,072 |
| Oct 1, 2025 | 1.28 | 1.44 | 1.28 | 1.39 | 1.39 | 9.88% | 161,120 |
| Sep 30, 2025 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 5.42% | 51,508 |
| Sep 29, 2025 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -9.09% | 158,456 |
| Sep 26, 2025 | 1.34 | 1.38 | 1.32 | 1.32 | 1.32 | -1.49% | 41,274 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -5.63% | 49,980 |
| Sep 24, 2025 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 5.19% | 56,553 |
| Sep 23, 2025 | 1.47 | 1.47 | 1.31 | 1.35 | 1.35 | -6.90% | 148,957 |
| Sep 22, 2025 | 1.45 | 1.59 | 1.45 | 1.45 | 1.45 | -7.64% | 189,146 |
| Sep 19, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 25,382 |