Serina Therapeutics, Inc. (SER)
NYSEAMERICAN: SER · Real-Time Price · USD
5.09
0.00 (-0.04%)
Sep 23, 2025, 12:25 PM EDT - Market open
Serina Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 5.20 | 5.30 | 5.08 | 5.15 | - | 1.08% | 4,506 |
| Sep 22, 2025 | 4.98 | 5.19 | 4.76 | 5.09 | 5.09 | 1.19% | 32,060 |
| Sep 19, 2025 | 4.54 | 5.03 | 4.50 | 5.03 | 5.03 | 11.53% | 43,164 |
| Sep 18, 2025 | 4.70 | 4.78 | 4.51 | 4.51 | 4.51 | -4.45% | 35,176 |
| Sep 17, 2025 | 5.00 | 5.00 | 4.72 | 4.72 | 4.72 | -6.07% | 28,661 |
| Sep 16, 2025 | 5.08 | 5.08 | 4.91 | 5.03 | 5.03 | -0.89% | 11,578 |
| Sep 15, 2025 | 5.19 | 5.19 | 5.01 | 5.07 | 5.07 | -2.31% | 12,324 |
| Sep 12, 2025 | 5.02 | 5.25 | 5.02 | 5.19 | 5.19 | 1.76% | 12,638 |
| Sep 11, 2025 | 5.13 | 5.24 | 5.03 | 5.10 | 5.10 | 1.59% | 15,346 |
| Sep 10, 2025 | 5.21 | 5.37 | 5.01 | 5.02 | 5.02 | -6.34% | 71,935 |
| Sep 9, 2025 | 5.07 | 5.36 | 5.01 | 5.36 | 5.36 | 3.47% | 115,101 |
| Sep 8, 2025 | 5.17 | 5.18 | 4.90 | 5.18 | 5.18 | 1.77% | 62,131 |
| Sep 5, 2025 | 5.12 | 5.34 | 5.08 | 5.09 | 5.09 | -3.60% | 27,440 |
| Sep 4, 2025 | 5.20 | 5.30 | 5.03 | 5.28 | 5.28 | -0.19% | 21,891 |
| Sep 3, 2025 | 5.20 | 5.30 | 5.00 | 5.29 | 5.29 | -0.38% | 92,124 |
| Sep 2, 2025 | 5.20 | 5.31 | 5.08 | 5.31 | 5.31 | -0.19% | 80,607 |
| Aug 29, 2025 | 5.19 | 5.49 | 5.02 | 5.32 | 5.32 | 3.70% | 164,485 |
| Aug 28, 2025 | 4.97 | 5.26 | 4.91 | 5.13 | 5.13 | 2.81% | 98,843 |
| Aug 27, 2025 | 5.35 | 5.35 | 4.71 | 4.99 | 4.99 | -9.11% | 209,976 |
| Aug 26, 2025 | 7.00 | 7.92 | 4.82 | 5.49 | 5.49 | -2.66% | 3,825,426 |
| Aug 25, 2025 | 5.69 | 5.69 | 5.56 | 5.64 | 5.64 | -0.18% | 1,870,759 |
| Aug 22, 2025 | 5.52 | 5.76 | 5.42 | 5.65 | 5.65 | 2.73% | 24,875 |
| Aug 21, 2025 | 5.50 | 5.69 | 5.06 | 5.50 | 5.50 | 5.77% | 37,043 |
| Aug 20, 2025 | 5.24 | 5.25 | 5.01 | 5.20 | 5.20 | 3.79% | 6,924 |
| Aug 19, 2025 | 5.25 | 5.25 | 5.01 | 5.01 | 5.01 | -4.11% | 3,106 |
| Aug 18, 2025 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | -3.24% | 4,151 |
| Aug 15, 2025 | 4.95 | 5.55 | 4.95 | 5.40 | 5.40 | -1.82% | 15,968 |
| Aug 14, 2025 | 5.33 | 5.55 | 5.33 | 5.50 | 5.50 | 2.52% | 3,645 |
| Aug 13, 2025 | 5.38 | 5.61 | 5.25 | 5.37 | 5.37 | -1.74% | 6,725 |
| Aug 12, 2025 | 5.10 | 5.63 | 5.10 | 5.46 | 5.46 | 7.06% | 21,782 |
| Aug 11, 2025 | 5.34 | 5.45 | 5.10 | 5.10 | 5.10 | -7.44% | 3,910 |
| Aug 8, 2025 | 5.51 | 5.53 | 5.22 | 5.51 | 5.51 | 1.10% | 12,379 |
| Aug 7, 2025 | 5.34 | 5.54 | 5.17 | 5.45 | 5.45 | 3.61% | 11,414 |
| Aug 6, 2025 | 5.16 | 5.52 | 5.04 | 5.26 | 5.26 | 2.14% | 9,811 |
| Aug 5, 2025 | 5.10 | 5.19 | 5.02 | 5.15 | 5.15 | 0.35% | 12,883 |
| Aug 4, 2025 | 5.13 | 5.35 | 5.13 | 5.13 | 5.13 | -2.99% | 21,411 |
| Aug 1, 2025 | 5.42 | 5.52 | 5.21 | 5.29 | 5.29 | -4.51% | 10,658 |
| Jul 31, 2025 | 5.42 | 5.70 | 5.28 | 5.54 | 5.54 | 1.65% | 31,919 |
| Jul 30, 2025 | 6.00 | 6.08 | 5.45 | 5.45 | 5.45 | -8.63% | 66,512 |
| Jul 29, 2025 | 6.50 | 6.50 | 5.92 | 5.97 | 5.97 | 4.37% | 144,969 |
| Jul 28, 2025 | 5.90 | 6.00 | 5.50 | 5.72 | 5.72 | 5.83% | 89,564 |
| Jul 25, 2025 | 5.40 | 5.54 | 5.40 | 5.40 | 5.40 | - | 1,792 |
| Jul 24, 2025 | 5.50 | 5.65 | 5.40 | 5.40 | 5.40 | -2.35% | 4,054 |
| Jul 23, 2025 | 5.50 | 5.67 | 5.50 | 5.53 | 5.53 | 0.36% | 2,172 |
| Jul 22, 2025 | 5.34 | 5.66 | 5.31 | 5.51 | 5.51 | 2.99% | 30,358 |
| Jul 21, 2025 | 5.31 | 5.45 | 5.31 | 5.35 | 5.35 | -0.19% | 12,583 |
| Jul 18, 2025 | 5.49 | 5.57 | 5.31 | 5.36 | 5.36 | 0.94% | 1,182 |
| Jul 17, 2025 | 5.35 | 5.62 | 5.31 | 5.31 | 5.31 | 3.11% | 14,589 |
| Jul 16, 2025 | 5.35 | 5.57 | 5.11 | 5.15 | 5.15 | -2.83% | 35,299 |
| Jul 15, 2025 | 5.71 | 5.84 | 5.20 | 5.30 | 5.30 | 2.89% | 70,287 |