Serina Therapeutics, Inc. (SER)
NYSEAMERICAN: SER · Real-Time Price · USD
5.31
+0.16 (3.11%)
Jul 17, 2025, 10:02 AM - Market open
Serina Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 5.93 | 5.93 | 4.93 | 5.15 | 5.15 | -12.84% | 188,307 |
| Jul 11, 2025 | 5.84 | 6.15 | 5.55 | 5.91 | 5.91 | 0.24% | 2,745 |
| Jul 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.44% | 507 |
| Jul 9, 2025 | 5.28 | 5.99 | 5.28 | 5.70 | 5.70 | 7.95% | 5,683 |
| Jul 8, 2025 | 5.50 | 5.51 | 5.27 | 5.28 | 5.28 | -4.86% | 3,129 |
| Jul 7, 2025 | 5.94 | 5.94 | 5.54 | 5.55 | 5.55 | -6.57% | 9,023 |
| Jul 3, 2025 | 5.89 | 6.13 | 5.89 | 5.94 | 5.94 | -3.26% | 1,152 |
| Jul 2, 2025 | 6.15 | 6.36 | 6.02 | 6.14 | 6.14 | 1.99% | 2,527 |
| Jul 1, 2025 | 5.98 | 6.10 | 5.78 | 6.02 | 6.02 | -2.27% | 27,384 |
| Jun 30, 2025 | 5.98 | 6.24 | 5.50 | 6.16 | 6.16 | -0.16% | 50,517 |
| Jun 27, 2025 | 6.29 | 6.29 | 5.72 | 6.17 | 6.17 | 0.65% | 15,708 |
| Jun 26, 2025 | 6.00 | 6.15 | 5.88 | 6.13 | 6.13 | 3.55% | 5,203 |
| Jun 25, 2025 | 5.91 | 6.04 | 5.70 | 5.92 | 5.92 | 4.23% | 3,216 |
| Jun 24, 2025 | 5.79 | 6.08 | 5.68 | 5.68 | 5.68 | -0.35% | 4,450 |
| Jun 23, 2025 | 5.41 | 6.21 | 5.20 | 5.70 | 5.70 | 5.95% | 16,139 |
| Jun 20, 2025 | 5.75 | 5.87 | 5.38 | 5.38 | 5.38 | -6.43% | 9,198 |
| Jun 18, 2025 | 6.10 | 6.30 | 5.75 | 5.75 | 5.75 | -1.54% | 20,690 |
| Jun 17, 2025 | 5.75 | 6.15 | 5.75 | 5.84 | 5.84 | 1.39% | 5,582 |
| Jun 16, 2025 | 5.98 | 5.98 | 5.76 | 5.76 | 5.76 | -4.00% | 2,185 |
| Jun 13, 2025 | 5.79 | 6.15 | 5.77 | 6.00 | 6.00 | 1.27% | 14,002 |
| Jun 12, 2025 | 6.37 | 6.37 | 5.85 | 5.93 | 5.93 | -4.13% | 8,014 |
| Jun 11, 2025 | 6.02 | 6.49 | 5.78 | 6.18 | 6.18 | 4.92% | 74,050 |
| Jun 10, 2025 | 6.05 | 6.20 | 5.89 | 5.89 | 5.89 | -3.76% | 35,974 |
| Jun 9, 2025 | 5.92 | 6.15 | 5.79 | 6.12 | 6.12 | 2.86% | 5,190 |
| Jun 6, 2025 | 6.10 | 6.10 | 5.80 | 5.95 | 5.95 | - | 28,570 |
| Jun 5, 2025 | 5.90 | 6.00 | 5.80 | 5.95 | 5.95 | 0.51% | 2,343 |
| Jun 4, 2025 | 5.90 | 5.93 | 5.90 | 5.92 | 5.92 | 0.42% | 948 |
| Jun 3, 2025 | 5.91 | 6.00 | 5.75 | 5.90 | 5.90 | -0.08% | 2,552 |
| Jun 2, 2025 | 5.99 | 6.09 | 5.85 | 5.90 | 5.90 | -1.67% | 25,690 |
| May 30, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 4.35% | 12,136 |
| May 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.24% | 1,416 |
| May 28, 2025 | 5.97 | 5.97 | 5.70 | 5.74 | 5.74 | -2.78% | 788 |
| May 27, 2025 | 5.98 | 5.98 | 5.70 | 5.90 | 5.90 | 0.85% | 17,175 |
| May 23, 2025 | 5.70 | 6.00 | 5.70 | 5.85 | 5.85 | -0.68% | 80,752 |
| May 22, 2025 | 5.70 | 5.93 | 5.70 | 5.89 | 5.89 | 8.87% | 7,906 |
| May 21, 2025 | 5.71 | 5.85 | 5.01 | 5.41 | 5.41 | -5.25% | 25,458 |
| May 20, 2025 | 5.95 | 6.04 | 5.71 | 5.71 | 5.71 | 5.16% | 1,509 |
| May 19, 2025 | 5.73 | 6.01 | 5.43 | 5.43 | 5.43 | -4.23% | 4,107 |
| May 16, 2025 | 6.10 | 6.10 | 5.62 | 5.67 | 5.67 | 0.53% | 14,007 |
| May 15, 2025 | 5.75 | 5.90 | 5.63 | 5.64 | 5.64 | 0.53% | 3,172 |
| May 14, 2025 | 5.55 | 5.78 | 5.50 | 5.61 | 5.61 | -3.94% | 1,507 |
| May 13, 2025 | 5.84 | 5.84 | 5.64 | 5.84 | 5.84 | 3.55% | 1,555 |
| May 12, 2025 | 6.06 | 6.06 | 5.61 | 5.64 | 5.64 | 0.18% | 3,099 |
| May 9, 2025 | 5.80 | 5.95 | 5.29 | 5.63 | 5.63 | -2.00% | 3,060 |
| May 8, 2025 | 5.56 | 5.79 | 5.27 | 5.75 | 5.75 | -0.09% | 1,284 |
| May 7, 2025 | 5.80 | 5.80 | 5.64 | 5.75 | 5.75 | -0.86% | 1,383 |
| May 6, 2025 | 5.76 | 5.80 | 5.66 | 5.80 | 5.80 | 2.29% | 1,033 |
| May 5, 2025 | 5.80 | 5.80 | 5.53 | 5.67 | 5.67 | -2.02% | 1,188 |