Scinai Immunotherapeutics Ltd. (SCNI)

NASDAQ: SCNI · Real-Time Price · USD

1.540

-0.900 (-36.89%)

At close: Sep 15, 2026, 4:00 PM EDT

1.440

-0.100 (-6.49%)

Pre-market: Sep 16, 2026, 8:02 AM EDT

Scinai Immunotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	1.84	1.88	1.50	1.54	1.54	-36.89%	1,329,801
Sep 14, 2026	2.33	2.67	2.21	2.44	2.44	46.99%	40,453,629
Sep 11, 2026	1.68	1.78	1.65	1.66	1.66	-0.60%	3,386,768
Sep 10, 2026	1.68	1.69	1.60	1.67	1.67	-2.34%	43,994
Sep 9, 2026	1.71	1.77	1.65	1.71	1.71	0.59%	67,281
Sep 8, 2026	1.75	1.84	1.65	1.70	1.70	-8.60%	96,501
Sep 4, 2026	1.93	2.01	1.85	1.86	1.86	-4.62%	83,715
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
Aug 5, 2026	2.50	2.50	2.38	2.50	2.50	-0.08%	32,678
Aug 4, 2026	2.61	2.70	2.44	2.50	2.50	-8.35%	50,216
Aug 3, 2026	2.90	3.80	2.66	2.73	2.73	-	488,486
Jul 31, 2026	2.80	2.80	2.60	2.73	2.73	-1.09%	12,386
Jul 30, 2026	2.61	2.83	2.30	2.76	2.76	3.49%	9,622
Jul 29, 2026	2.45	2.69	2.45	2.67	2.67	1.02%	6,738
Jul 28, 2026	2.87	2.87	2.50	2.64	2.64	6.97%	48,599
Jul 27, 2026	2.30	2.78	2.30	2.47	2.47	7.30%	6,930
Jul 24, 2026	2.41	2.45	2.30	2.30	2.30	-6.92%	3,525
Jul 23, 2026	2.50	2.52	2.42	2.47	2.47	-2.41%	867
Jul 22, 2026	2.45	2.60	2.30	2.53	2.53	3.09%	8,524
Jul 21, 2026	2.29	2.59	2.29	2.46	2.46	0.20%	9,378
Jul 20, 2026	2.50	2.64	2.30	2.45	2.45	-1.88%	15,493
Jul 17, 2026	2.40	2.51	2.20	2.50	2.50	-1.65%	23,096
Jul 16, 2026	2.53	2.74	2.30	2.54	2.54	-3.42%	43,183
Jul 15, 2026	2.39	2.79	2.15	2.63	2.63	8.99%	239,448
Jul 14, 2026	2.41	2.48	2.41	2.41	2.41	0.12%	649,895
Jul 13, 2026	2.57	2.57	2.41	2.41	2.41	-3.87%	8,779
Jul 10, 2026	2.70	2.70	2.50	2.51	2.51	-2.83%	3,893
Jul 9, 2026	2.70	2.74	2.51	2.58	2.58	-4.44%	9,182
Jul 8, 2026	2.52	2.70	2.41	2.70	2.70	4.69%	10,363
Jul 7, 2026	2.55	2.69	2.41	2.58	2.58	-4.06%	9,749