Scinai Immunotherapeutics Ltd. (SCNI)
NASDAQ: SCNI · Real-Time Price · USD
0.4410
-0.0100 (-2.22%)
At close: Nov 6, 2026, 4:00 PM EST
0.4770
+0.0360 (8.16%)
After-hours: Nov 6, 2026, 7:44 PM EST
Scinai Immunotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.45 | 0.49 | 0.43 | 0.44 | 0.44 | -2.22% | 13,090 |
| Nov 5, 2026 | 0.48 | 0.49 | 0.43 | 0.45 | 0.45 | 0.49% | 196,207 |
| Nov 4, 2026 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | -4.91% | 14,720 |
| Nov 3, 2026 | 0.46 | 0.49 | 0.39 | 0.47 | 0.47 | -0.47% | 98,950 |
| Nov 2, 2026 | 0.47 | 0.50 | 0.42 | 0.47 | 0.47 | 0.55% | 167,611 |
| Oct 30, 2026 | 0.55 | 0.55 | 0.47 | 0.47 | 0.47 | -9.05% | 52,954 |
| Oct 29, 2026 | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -2.92% | 46,011 |
| Oct 28, 2026 | 0.54 | 0.55 | 0.50 | 0.53 | 0.53 | 0.58% | 39,406 |
| Oct 27, 2026 | 0.55 | 0.57 | 0.52 | 0.53 | 0.53 | -1.94% | 50,187 |
| Oct 26, 2026 | 0.52 | 0.57 | 0.52 | 0.54 | 0.54 | -4.07% | 122,313 |
| Oct 23, 2026 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -7.60% | 42,643 |
| Oct 22, 2026 | 0.57 | 0.64 | 0.57 | 0.61 | 0.61 | 0.11% | 137,843 |
| Oct 21, 2026 | 0.69 | 0.69 | 0.55 | 0.61 | 0.61 | -10.44% | 186,992 |
| Oct 20, 2026 | 0.74 | 0.74 | 0.67 | 0.68 | 0.68 | -9.16% | 130,099 |
| Oct 19, 2026 | 0.75 | 0.75 | 0.66 | 0.75 | 0.75 | -0.32% | 110,905 |
| Oct 16, 2026 | 0.83 | 0.90 | 0.73 | 0.75 | 0.75 | -16.54% | 225,220 |
| Oct 15, 2026 | 0.79 | 0.94 | 0.76 | 0.90 | 0.90 | 2.44% | 379,078 |
| Oct 14, 2026 | 0.78 | 0.95 | 0.75 | 0.88 | 0.88 | -28.46% | 2,723,620 |
| Oct 13, 2026 | 1.56 | 1.76 | 1.14 | 1.23 | 1.23 | 6.03% | 64,095,304 |
| Oct 12, 2026 | 1.18 | 1.20 | 1.11 | 1.16 | 1.16 | -1.69% | 43,266 |
| Oct 9, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 20,348 |
| Oct 8, 2026 | 1.11 | 1.23 | 1.06 | 1.21 | 1.21 | 7.08% | 90,570 |
| Oct 7, 2026 | 1.20 | 1.23 | 1.12 | 1.13 | 1.13 | -7.38% | 40,439 |
| Oct 6, 2026 | 1.26 | 1.29 | 1.22 | 1.22 | 1.22 | -3.17% | 44,298 |
| Oct 5, 2026 | 1.33 | 1.36 | 1.26 | 1.26 | 1.26 | -5.26% | 42,256 |
| Oct 2, 2026 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 1.53% | 22,168 |
| Oct 1, 2026 | 1.39 | 1.45 | 1.27 | 1.31 | 1.31 | -7.75% | 43,751 |
| Sep 30, 2026 | 1.36 | 1.42 | 1.32 | 1.42 | 1.42 | 0.71% | 80,134 |
| Sep 29, 2026 | 1.50 | 1.50 | 1.35 | 1.41 | 1.41 | -4.08% | 98,629 |
| Sep 28, 2026 | 1.55 | 1.57 | 1.43 | 1.47 | 1.47 | -5.16% | 67,358 |
| Sep 25, 2026 | 1.72 | 1.73 | 1.55 | 1.55 | 1.55 | -16.67% | 120,809 |
| Sep 24, 2026 | 1.91 | 1.94 | 1.81 | 1.86 | 1.86 | -6.06% | 165,668 |
| Sep 23, 2026 | 1.76 | 2.08 | 1.69 | 1.98 | 1.98 | 3.66% | 517,378 |
| Sep 22, 2026 | 1.61 | 1.93 | 1.57 | 1.91 | 1.91 | 13.02% | 661,231 |
| Sep 21, 2026 | 1.71 | 1.83 | 1.57 | 1.69 | 1.69 | 8.33% | 16,250,747 |
| Sep 18, 2026 | 1.60 | 1.77 | 1.50 | 1.56 | 1.56 | -3.70% | 216,926 |
| Sep 17, 2026 | 1.44 | 1.73 | 1.44 | 1.62 | 1.62 | 6.58% | 408,104 |
| Sep 16, 2026 | 1.43 | 1.56 | 1.43 | 1.52 | 1.52 | -1.30% | 395,051 |
| Sep 15, 2026 | 1.84 | 1.88 | 1.50 | 1.54 | 1.54 | -36.89% | 1,430,367 |
| Sep 14, 2026 | 2.33 | 2.67 | 2.21 | 2.44 | 2.44 | 46.99% | 41,055,160 |
| Sep 11, 2026 | 1.68 | 1.78 | 1.65 | 1.66 | 1.66 | -0.60% | 3,493,695 |
| Sep 10, 2026 | 1.68 | 1.69 | 1.60 | 1.67 | 1.67 | -2.34% | 44,242 |
| Sep 9, 2026 | 1.71 | 1.77 | 1.65 | 1.71 | 1.71 | 0.59% | 67,323 |
| Sep 8, 2026 | 1.75 | 1.84 | 1.65 | 1.70 | 1.70 | -8.60% | 97,787 |
| Sep 4, 2026 | 1.93 | 2.01 | 1.85 | 1.86 | 1.86 | -4.62% | 84,670 |
| Sep 3, 2026 | 2.05 | 2.10 | 1.95 | 1.95 | 1.95 | -16.67% | 191,665 |
| Sep 2, 2026 | 2.42 | 2.45 | 2.26 | 2.34 | 2.34 | -4.88% | 1,611,978 |
| Sep 1, 2026 | 2.43 | 2.61 | 2.39 | 2.46 | 2.46 | -1.60% | 56,454 |
| Aug 31, 2026 | 2.45 | 2.70 | 2.42 | 2.50 | 2.50 | -0.40% | 24,866 |
| Aug 28, 2026 | 2.70 | 2.98 | 2.33 | 2.51 | 2.51 | -6.34% | 37,502 |