Scinai Immunotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.80	0.81	0.75	0.75	0.75	-6.25%	9,973
Feb 11, 2026	0.82	0.83	0.80	0.80	0.80	0.10%	9,998
Feb 10, 2026	0.79	0.86	0.79	0.80	0.80	1.16%	14,890
Feb 9, 2026	0.86	0.86	0.75	0.79	0.79	-5.01%	54,021
Feb 6, 2026	0.84	0.86	0.82	0.83	0.83	-2.01%	18,414
Feb 5, 2026	0.88	0.89	0.84	0.85	0.85	-6.93%	4,504
Feb 4, 2026	1.02	1.02	0.88	0.91	0.91	-9.70%	58,092
Feb 3, 2026	0.97	1.04	0.96	1.01	1.01	2.02%	40,118
Feb 2, 2026	0.99	1.00	0.96	0.99	0.99	1.02%	8,920
Jan 30, 2026	0.95	1.04	0.95	0.98	0.98	1.03%	27,900
Jan 29, 2026	1.00	1.00	0.93	0.97	0.97	-5.83%	54,092
Jan 28, 2026	1.09	1.09	0.97	1.03	1.03	-5.50%	84,866
Jan 27, 2026	1.10	1.12	1.02	1.09	1.09	-	60,656
Jan 26, 2026	1.01	1.10	0.95	1.09	1.09	9.05%	240,897
Jan 23, 2026	0.81	1.04	0.80	1.00	1.00	21.89%	323,948
Jan 22, 2026	0.86	0.86	0.81	0.82	0.82	-3.29%	3,072
Jan 21, 2026	0.83	0.85	0.83	0.85	0.85	-2.00%	8,391
Jan 20, 2026	0.85	0.90	0.78	0.87	0.87	0.02%	15,855
Jan 16, 2026	0.95	0.96	0.87	0.87	0.87	-4.86%	21,140
Jan 15, 2026	0.93	0.94	0.89	0.91	0.91	-5.23%	51,593
Jan 14, 2026	0.89	0.97	0.87	0.96	0.96	15.59%	85,548
Jan 13, 2026	0.78	0.84	0.78	0.83	0.83	6.59%	31,936
Jan 12, 2026	0.82	0.82	0.76	0.78	0.78	2.19%	3,761
Jan 9, 2026	0.80	0.81	0.76	0.76	0.76	-5.38%	19,440
Jan 8, 2026	0.80	0.82	0.80	0.81	0.81	0.66%	7,672
Jan 7, 2026	0.82	0.85	0.80	0.80	0.80	-3.22%	7,803
Jan 6, 2026	0.76	0.83	0.76	0.83	0.83	10.08%	4,772
Jan 5, 2026	0.73	0.80	0.73	0.75	0.75	2.93%	12,709
Jan 2, 2026	0.71	0.75	0.71	0.73	0.73	2.44%	10,896
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