Scinai Immunotherapeutics Ltd. (SCNI)
NASDAQ: SCNI · Real-Time Price · USD
0.9015
+0.0215 (2.44%)
At close: Oct 15, 2026, 4:00 PM EDT
0.8746
-0.0269 (-2.98%)
After-hours: Oct 15, 2026, 7:57 PM EDT
Scinai Immunotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,046,950 |
| Oct 13, 2026 | 1.56 | 1.76 | 1.14 | 1.23 | 1.23 | 6.03% | 63,454,530 |
| Oct 12, 2026 | 1.18 | 1.20 | 1.11 | 1.16 | 1.16 | -1.69% | 42,380 |
| Oct 9, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 19,205 |
| Oct 8, 2026 | 1.11 | 1.23 | 1.06 | 1.21 | 1.21 | 7.08% | 87,426 |
| Oct 7, 2026 | 1.20 | 1.23 | 1.12 | 1.13 | 1.13 | -7.38% | 30,805 |
| Oct 6, 2026 | 1.26 | 1.29 | 1.22 | 1.22 | 1.22 | -3.17% | 42,633 |
| Oct 5, 2026 | 1.33 | 1.36 | 1.26 | 1.26 | 1.26 | -5.26% | 33,518 |
| Oct 2, 2026 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 1.53% | 20,919 |
| Oct 1, 2026 | 1.39 | 1.45 | 1.27 | 1.31 | 1.31 | -7.75% | 42,105 |
| Sep 30, 2026 | 1.36 | 1.42 | 1.32 | 1.42 | 1.42 | 0.71% | 76,275 |
| Sep 29, 2026 | 1.50 | 1.50 | 1.35 | 1.41 | 1.41 | -4.08% | 97,085 |
| Sep 28, 2026 | 1.55 | 1.57 | 1.43 | 1.47 | 1.47 | -5.16% | 66,043 |
| Sep 25, 2026 | 1.72 | 1.73 | 1.55 | 1.55 | 1.55 | -16.67% | 120,352 |
| Sep 24, 2026 | 1.91 | 1.94 | 1.81 | 1.86 | 1.86 | -6.06% | 128,004 |
| Sep 23, 2026 | 1.76 | 2.08 | 1.69 | 1.98 | 1.98 | 3.66% | 516,857 |
| 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 |
| Aug 27, 2026 | 2.84 | 2.84 | 2.62 | 2.68 | 2.68 | -6.62% | 92,782 |
| Aug 26, 2026 | 2.85 | 3.05 | 2.75 | 2.87 | 2.87 | -0.35% | 99,084 |
| Aug 25, 2026 | 3.05 | 3.16 | 2.74 | 2.88 | 2.88 | -7.99% | 136,258 |
| Aug 24, 2026 | 3.25 | 3.25 | 2.87 | 3.13 | 3.13 | -2.80% | 177,345 |
| Aug 21, 2026 | 3.20 | 3.58 | 2.85 | 3.22 | 3.22 | 9.52% | 428,394 |
| Aug 20, 2026 | 2.80 | 3.17 | 2.64 | 2.94 | 2.94 | 7.30% | 166,399 |
| Aug 19, 2026 | 2.40 | 3.10 | 2.33 | 2.74 | 2.74 | 16.35% | 173,330 |
| Aug 18, 2026 | 2.30 | 2.42 | 2.20 | 2.36 | 2.36 | 3.20% | 14,579 |
| Aug 17, 2026 | 2.40 | 2.41 | 2.26 | 2.28 | 2.28 | -5.90% | 9,320 |
| Aug 14, 2026 | 2.40 | 2.50 | 2.40 | 2.43 | 2.43 | 1.04% | 12,192 |
| Aug 13, 2026 | 2.45 | 2.50 | 2.31 | 2.40 | 2.40 | -2.83% | 6,481 |
| Aug 12, 2026 | 2.37 | 2.47 | 2.30 | 2.47 | 2.47 | 4.66% | 9,925 |
| Aug 11, 2026 | 2.44 | 2.46 | 2.31 | 2.36 | 2.36 | -6.09% | 8,269 |
| Aug 10, 2026 | 2.50 | 2.63 | 2.43 | 2.51 | 2.51 | 2.45% | 14,213 |
| Aug 7, 2026 | 2.50 | 2.60 | 2.41 | 2.45 | 2.45 | -5.22% | 20,182 |
| Aug 6, 2026 | 2.25 | 2.60 | 2.15 | 2.59 | 2.59 | 3.52% | 42,514 |