Scinai Immunotherapeutics Ltd. (SCNI)
NASDAQ: SCNI · Real-Time Price · USD
1.530
+0.070 (4.79%)
At close: Aug 29, 2025, 4:00 PM
1.500
-0.030 (-1.95%)
After-hours: Aug 29, 2025, 6:06 PM EDT
Scinai Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.47 | 1.58 | 1.47 | 1.53 | - | 4.79% | 93,362 |
| Aug 28, 2025 | 1.48 | 1.53 | 1.46 | 1.46 | 1.46 | -1.35% | 62,165 |
| Aug 27, 2025 | 1.54 | 1.55 | 1.48 | 1.48 | 1.48 | -3.90% | 70,479 |
| Aug 26, 2025 | 1.55 | 1.61 | 1.50 | 1.54 | 1.54 | - | 109,357 |
| Aug 25, 2025 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | -3.75% | 146,746 |
| Aug 22, 2025 | 1.70 | 1.72 | 1.60 | 1.60 | 1.60 | -7.51% | 225,102 |
| Aug 21, 2025 | 1.71 | 1.79 | 1.58 | 1.73 | 1.73 | 12.34% | 552,224 |
| Aug 20, 2025 | 1.55 | 1.61 | 1.46 | 1.54 | 1.54 | 0.65% | 905,259 |
| Aug 19, 2025 | 1.60 | 1.62 | 1.52 | 1.53 | 1.53 | -3.77% | 125,944 |
| Aug 18, 2025 | 1.61 | 1.65 | 1.57 | 1.59 | 1.59 | - | 84,913 |
| Aug 15, 2025 | 1.71 | 1.77 | 1.57 | 1.59 | 1.59 | -12.64% | 359,754 |
| Aug 14, 2025 | 1.96 | 1.96 | 1.73 | 1.82 | 1.82 | 8.33% | 1,538,081 |
| Aug 13, 2025 | 1.47 | 1.97 | 1.42 | 1.68 | 1.68 | 17.48% | 1,595,893 |
| Aug 12, 2025 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 60,264 |
| Aug 11, 2025 | 1.52 | 1.55 | 1.43 | 1.47 | 1.47 | -3.29% | 108,637 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -1.30% | 77,742 |
| Aug 7, 2025 | 1.60 | 1.62 | 1.52 | 1.54 | 1.54 | -3.75% | 132,688 |
| Aug 6, 2025 | 1.58 | 1.62 | 1.52 | 1.60 | 1.60 | - | 112,924 |
| Aug 5, 2025 | 1.50 | 1.64 | 1.50 | 1.60 | 1.60 | 5.96% | 143,577 |
| Aug 4, 2025 | 1.42 | 1.56 | 1.42 | 1.51 | 1.51 | 2.72% | 140,300 |
| Aug 1, 2025 | 1.47 | 1.55 | 1.40 | 1.47 | 1.47 | 0.68% | 200,635 |
| Jul 31, 2025 | 1.50 | 1.59 | 1.41 | 1.46 | 1.46 | -9.32% | 390,441 |
| Jul 30, 2025 | 1.72 | 1.74 | 1.55 | 1.61 | 1.61 | -19.50% | 915,177 |
| Jul 29, 2025 | 2.65 | 3.48 | 1.86 | 2.00 | 2.00 | -2.44% | 56,799,205 |
| Jul 28, 2025 | 2.10 | 2.12 | 2.04 | 2.05 | 2.05 | -0.49% | 657,263 |
| Jul 25, 2025 | 2.13 | 2.15 | 2.05 | 2.06 | 2.06 | -3.74% | 39,904 |
| Jul 24, 2025 | 2.28 | 2.32 | 2.11 | 2.14 | 2.14 | -5.31% | 42,993 |
| Jul 23, 2025 | 2.24 | 2.38 | 2.24 | 2.26 | 2.26 | -2.59% | 39,099 |
| Jul 22, 2025 | 2.19 | 2.34 | 2.17 | 2.32 | 2.32 | 5.45% | 50,533 |
| Jul 21, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 2.33% | 34,715 |
| Jul 18, 2025 | 2.14 | 2.15 | 2.10 | 2.15 | 2.15 | 0.33% | 67,119 |
| Jul 17, 2025 | 2.18 | 2.26 | 2.11 | 2.14 | 2.14 | -0.79% | 69,900 |
| Jul 16, 2025 | 2.13 | 2.19 | 2.12 | 2.16 | 2.16 | -2.70% | 91,388 |
| Jul 15, 2025 | 2.35 | 2.35 | 2.16 | 2.22 | 2.22 | -3.48% | 38,755 |
| Jul 14, 2025 | 2.27 | 2.41 | 2.20 | 2.30 | 2.30 | -0.65% | 200,087 |
| Jul 11, 2025 | 2.23 | 2.34 | 2.20 | 2.32 | 2.32 | 0.65% | 44,433 |
| Jul 10, 2025 | 2.32 | 2.50 | 2.22 | 2.30 | 2.30 | -1.71% | 98,669 |
| Jul 9, 2025 | 2.24 | 2.45 | 2.15 | 2.34 | 2.34 | 4.46% | 87,525 |
| Jul 8, 2025 | 2.10 | 2.26 | 2.10 | 2.24 | 2.24 | 4.19% | 45,436 |
| Jul 7, 2025 | 2.19 | 2.20 | 2.06 | 2.15 | 2.15 | -2.41% | 91,604 |
| Jul 3, 2025 | 2.27 | 2.36 | 2.17 | 2.20 | 2.20 | -2.95% | 73,299 |
| Jul 2, 2025 | 2.37 | 2.43 | 2.12 | 2.27 | 2.27 | -8.84% | 336,863 |
| Jul 1, 2025 | 2.40 | 2.85 | 2.28 | 2.49 | 2.49 | 9.21% | 546,446 |
| Jun 30, 2025 | 2.33 | 2.33 | 2.14 | 2.28 | 2.28 | - | 46,200 |
| Jun 27, 2025 | 2.46 | 2.54 | 2.25 | 2.28 | 2.28 | -7.69% | 45,316 |
| Jun 26, 2025 | 2.60 | 2.60 | 2.35 | 2.47 | 2.47 | -1.98% | 36,754 |
| Jun 25, 2025 | 2.46 | 2.53 | 2.42 | 2.52 | 2.52 | 6.33% | 76,751 |
| Jun 24, 2025 | 2.22 | 2.38 | 2.21 | 2.37 | 2.37 | 6.04% | 21,326 |
| Jun 23, 2025 | 2.36 | 2.36 | 2.21 | 2.24 | 2.24 | 0.95% | 11,305 |
| Jun 20, 2025 | 2.26 | 2.33 | 2.18 | 2.21 | 2.21 | -2.04% | 23,593 |