Serina Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	2.73	3.29	2.68	3.15	3.15	24.02%	10,881,893
Mar 20, 2026	2.80	3.00	2.40	2.54	2.54	2.42%	13,150,505
Mar 19, 2026	2.10	2.83	2.02	2.48	2.48	93.75%	154,588,738
Mar 18, 2026	1.31	1.34	1.22	1.28	1.28	-4.48%	1,079,197
Mar 17, 2026	1.39	1.46	1.31	1.34	1.34	-8.22%	75,729
Mar 16, 2026	1.54	1.55	1.44	1.46	1.46	-5.81%	38,905
Mar 13, 2026	1.53	1.55	1.46	1.55	1.55	-0.64%	36,475
Mar 12, 2026	1.50	1.56	1.42	1.56	1.56	4.00%	57,526
Mar 11, 2026	1.64	1.64	1.48	1.50	1.50	-7.41%	53,864
Mar 10, 2026	1.58	1.62	1.50	1.62	1.62	1.89%	31,876
Mar 9, 2026	1.55	1.59	1.47	1.59	1.59	3.92%	60,991
Mar 6, 2026	1.55	1.59	1.47	1.53	1.53	-2.55%	97,910
Mar 5, 2026	1.65	1.66	1.55	1.57	1.57	-5.99%	70,342
Mar 4, 2026	1.66	1.69	1.62	1.67	1.67	-	17,970
Mar 3, 2026	1.74	1.74	1.59	1.67	1.67	-5.65%	43,397
Mar 2, 2026	1.67	1.79	1.65	1.77	1.77	-1.67%	56,323
Feb 27, 2026	1.80	1.81	1.74	1.80	1.80	-0.55%	35,558
Feb 26, 2026	1.75	1.86	1.71	1.81	1.81	2.26%	54,849
Feb 25, 2026	1.69	1.85	1.66	1.77	1.77	5.99%	88,347
Feb 24, 2026	1.57	1.67	1.53	1.67	1.67	6.37%	70,894
Feb 23, 2026	1.62	1.68	1.55	1.57	1.57	-3.09%	79,044
Feb 20, 2026	1.70	1.70	1.62	1.62	1.62	-6.36%	74,808
Feb 19, 2026	1.68	1.79	1.63	1.73	1.73	2.98%	122,747
Feb 18, 2026	1.65	1.76	1.63	1.68	1.68	1.82%	153,968
Feb 17, 2026	1.83	1.95	1.64	1.65	1.65	-9.84%	176,768
Feb 13, 2026	1.69	2.01	1.68	1.83	1.83	7.65%	248,355
Feb 12, 2026	1.84	1.84	1.65	1.70	1.70	-8.60%	165,957
Feb 11, 2026	2.09	2.23	1.76	1.86	1.86	-11.43%	253,493
Feb 10, 2026	2.27	2.27	2.09	2.10	2.10	-6.67%	130,265
Feb 9, 2026	2.35	2.37	2.23	2.25	2.25	-5.06%	111,173
Feb 6, 2026	2.47	2.47	2.11	2.37	2.37	-4.05%	341,601
Feb 5, 2026	2.72	2.80	2.40	2.47	2.47	-13.03%	300,523
Feb 4, 2026	2.97	3.14	2.61	2.84	2.84	2.90%	789,577
Feb 3, 2026	2.74	3.05	2.55	2.76	2.76	1.47%	418,539
Feb 2, 2026	3.00	3.10	2.72	2.72	2.72	-16.31%	659,704
Jan 30, 2026	3.45	3.45	3.00	3.25	3.25	-8.19%	1,639,248
Jan 29, 2026	3.84	4.08	3.41	3.54	3.54	30.15%	65,978,095
Jan 28, 2026	2.72	2.72	2.51	2.72	2.72	-0.73%	452,669
Jan 27, 2026	2.56	2.75	2.53	2.74	2.74	0.74%	19,940
Jan 26, 2026	2.80	2.80	2.56	2.72	2.72	-5.23%	27,522
Jan 23, 2026	2.97	3.00	2.72	2.87	2.87	-3.04%	23,539
Jan 22, 2026	2.88	3.06	2.78	2.96	2.96	3.86%	28,214
Jan 21, 2026	2.92	3.05	2.76	2.85	2.85	-0.70%	32,771
Jan 20, 2026	3.07	3.08	2.81	2.87	2.87	-7.42%	46,597
Jan 16, 2026	2.72	3.20	2.71	3.10	3.10	15.24%	156,607
Jan 15, 2026	2.70	2.86	2.65	2.69	2.69	0.75%	30,036
Jan 14, 2026	2.50	2.86	2.44	2.67	2.67	8.54%	73,211
Jan 13, 2026	2.36	2.50	2.35	2.46	2.46	-0.40%	25,531
Jan 12, 2026	2.42	2.47	2.22	2.47	2.47	-2.76%	44,151
Jan 9, 2026	2.61	2.65	2.40	2.54	2.54	-3.05%	66,888