Serina Therapeutics, Inc. (SER)
NYSEAMERICAN: SER · Real-Time Price · USD
5.92
+0.24 (4.23%)
Jun 25, 2025, 4:00 PM - Market closed
Serina Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 5.12 | 5.80 | 5.12 | 5.79 | 5.79 | 8.98% | 4,247 |
| May 1, 2025 | 6.20 | 6.21 | 5.31 | 5.31 | 5.31 | -15.85% | 9,457 |
| Apr 30, 2025 | 5.60 | 6.61 | 5.60 | 6.31 | 6.31 | 9.17% | 18,705 |
| Apr 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.40% | 424 |
| Apr 28, 2025 | 5.97 | 5.97 | 5.70 | 5.70 | 5.70 | -2.56% | 1,312 |
| Apr 25, 2025 | 6.03 | 6.03 | 5.44 | 5.85 | 5.85 | -3.94% | 10,885 |
| Apr 24, 2025 | 5.99 | 6.29 | 5.65 | 6.09 | 6.09 | 5.36% | 57,730 |
| Apr 23, 2025 | 5.49 | 5.87 | 5.35 | 5.78 | 5.78 | 5.09% | 6,087 |
| Apr 22, 2025 | 5.09 | 5.94 | 5.09 | 5.50 | 5.50 | 4.36% | 15,512 |
| Apr 21, 2025 | 4.87 | 5.40 | 4.75 | 5.27 | 5.27 | 0.38% | 8,704 |
| Apr 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 175 |
| Apr 16, 2025 | 5.18 | 5.38 | 4.98 | 5.25 | 5.25 | 2.94% | 5,826 |
| Apr 15, 2025 | 5.36 | 5.46 | 5.10 | 5.10 | 5.10 | -4.10% | 2,993 |
| Apr 14, 2025 | 4.85 | 5.49 | 4.85 | 5.32 | 5.32 | 6.57% | 9,070 |