Scinai Immunotherapeutics Ltd. (SCNI)

Scinai Immunotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.45	0.49	0.45	0.45	0.45	0.13%	472,695
May 28, 2026	0.44	0.45	0.41	0.45	0.45	0.33%	129,374
May 27, 2026	0.47	0.48	0.43	0.45	0.45	-7.27%	235,102
May 26, 2026	0.48	0.50	0.47	0.48	0.48	4.73%	119,171
May 22, 2026	0.50	0.51	0.46	0.46	0.46	-7.13%	150,707
May 21, 2026	0.44	0.51	0.44	0.50	0.50	4.00%	94,197
May 20, 2026	0.51	0.53	0.44	0.48	0.48	-6.02%	879,564
May 19, 2026	0.56	0.56	0.50	0.51	0.51	-9.27%	170,452
May 18, 2026	0.56	0.58	0.52	0.56	0.56	4.44%	234,603
May 15, 2026	0.51	0.57	0.50	0.54	0.54	0.24%	154,192
May 14, 2026	0.53	0.56	0.51	0.53	0.53	5.71%	204,866
May 13, 2026	0.53	0.53	0.50	0.51	0.51	-5.07%	133,768
May 12, 2026	0.52	0.57	0.51	0.53	0.53	4.02%	78,754
May 11, 2026	0.56	0.60	0.51	0.51	0.51	-9.76%	163,896
May 8, 2026	0.56	0.61	0.51	0.57	0.57	4.49%	201,564
May 7, 2026	0.56	0.61	0.54	0.54	0.54	-4.72%	138,161
May 6, 2026	0.65	0.65	0.57	0.57	0.57	-8.80%	173,715
May 5, 2026	0.67	0.67	0.62	0.63	0.63	-3.04%	114,558
May 4, 2026	0.66	0.70	0.62	0.64	0.64	-9.17%	258,746
May 1, 2026	0.69	0.74	0.68	0.71	0.71	-4.05%	129,026
Apr 30, 2026	0.70	0.76	0.69	0.74	0.74	3.67%	338,995
Apr 29, 2026	0.56	0.73	0.51	0.71	0.71	22.23%	620,397
Apr 28, 2026	0.54	0.60	0.54	0.58	0.58	-2.68%	607,473
Apr 27, 2026	0.68	0.68	0.55	0.60	0.60	-18.58%	2,460,606
Apr 24, 2026	0.80	1.05	0.66	0.74	0.74	61.62%	200,799,577
Apr 23, 2026	0.54	0.54	0.45	0.46	0.46	-16.02%	54,748
Apr 22, 2026	0.56	0.66	0.52	0.54	0.54	-3.38%	161,542
Apr 21, 2026	0.57	0.58	0.55	0.56	0.56	2.14%	13,851
Apr 20, 2026	0.56	0.57	0.55	0.55	0.55	-0.86%	18,851
Apr 17, 2026	0.60	0.63	0.54	0.56	0.56	-7.50%	70,261
Apr 16, 2026	0.58	0.60	0.58	0.60	0.60	-0.35%	4,894
Apr 15, 2026	0.57	0.61	0.57	0.60	0.60	1.81%	10,268
Apr 14, 2026	0.58	0.60	0.57	0.59	0.59	-0.10%	8,056
Apr 13, 2026	0.58	0.61	0.58	0.59	0.59	1.95%	19,078
Apr 10, 2026	0.60	0.61	0.57	0.58	0.58	-1.64%	28,673
Apr 9, 2026	0.59	0.62	0.58	0.59	0.59	1.79%	23,318
Apr 8, 2026	0.59	0.60	0.58	0.58	0.58	1.67%	24,332
Apr 7, 2026	0.59	0.61	0.57	0.57	0.57	-6.48%	49,242
Apr 6, 2026	0.60	0.64	0.59	0.61	0.61	1.67%	73,791
Apr 2, 2026	0.62	0.62	0.57	0.60	0.60	-6.12%	37,231
Apr 1, 2026	0.61	0.71	0.58	0.64	0.64	12.12%	677,497
Mar 31, 2026	0.55	0.57	0.55	0.57	0.57	2.70%	3,106
Mar 30, 2026	0.60	0.60	0.55	0.56	0.56	-7.65%	40,382
Mar 27, 2026	0.64	0.66	0.60	0.60	0.60	-	14,754
Mar 26, 2026	0.68	0.70	0.55	0.60	0.60	-10.30%	34,773
Mar 25, 2026	0.68	0.70	0.67	0.67	0.67	-0.53%	12,493
Mar 24, 2026	0.67	0.68	0.67	0.67	0.67	-0.96%	4,257
Mar 23, 2026	0.70	0.72	0.68	0.68	0.68	-3.89%	24,169
Mar 20, 2026	0.74	0.74	0.69	0.71	0.71	0.37%	8,123
Mar 19, 2026	0.69	0.72	0.69	0.71	0.71	-0.70%	9,559

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.