Serina Therapeutics, Inc. (SER)
NYSEAMERICAN: SER · Real-Time Price · USD
1.817
-0.003 (-0.16%)
May 1, 2026, 4:00 PM EDT - Market closed
Serina Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.83 | 1.83 | 1.76 | 1.82 | 1.82 | -0.16% | 23,281 |
| Apr 30, 2026 | 1.85 | 1.85 | 1.74 | 1.82 | 1.82 | -0.55% | 37,569 |
| Apr 29, 2026 | 1.85 | 1.85 | 1.76 | 1.83 | 1.83 | -1.08% | 65,003 |
| Apr 28, 2026 | 1.82 | 1.85 | 1.75 | 1.85 | 1.85 | 2.78% | 43,760 |
| Apr 27, 2026 | 1.93 | 1.94 | 1.79 | 1.80 | 1.80 | -8.63% | 66,181 |
| Apr 24, 2026 | 1.95 | 1.97 | 1.89 | 1.97 | 1.97 | 1.55% | 46,179 |
| Apr 23, 2026 | 1.93 | 2.01 | 1.87 | 1.94 | 1.94 | -0.51% | 125,656 |
| Apr 22, 2026 | 1.96 | 2.04 | 1.94 | 1.95 | 1.95 | -4.41% | 65,492 |
| Apr 21, 2026 | 2.06 | 2.09 | 1.96 | 2.04 | 2.04 | -2.86% | 95,578 |
| Apr 20, 2026 | 2.05 | 2.10 | 1.98 | 2.10 | 2.10 | 2.44% | 51,897 |
| Apr 17, 2026 | 2.04 | 2.10 | 1.95 | 2.05 | 2.05 | 3.02% | 144,612 |
| Apr 16, 2026 | 2.01 | 2.05 | 1.95 | 1.99 | 1.99 | -1.97% | 48,605 |
| Apr 15, 2026 | 1.93 | 2.07 | 1.92 | 2.03 | 2.03 | 5.18% | 81,204 |
| Apr 14, 2026 | 1.98 | 1.98 | 1.91 | 1.93 | 1.93 | -1.53% | 168,277 |
| Apr 13, 2026 | 1.90 | 2.30 | 1.85 | 1.96 | 1.96 | -1.01% | 206,767 |
| Apr 10, 2026 | 1.99 | 2.02 | 1.90 | 1.98 | 1.98 | -1.00% | 136,476 |
| Apr 9, 2026 | 2.00 | 2.03 | 1.93 | 2.00 | 2.00 | -0.99% | 86,238 |
| Apr 8, 2026 | 2.06 | 2.09 | 1.93 | 2.02 | 2.02 | -2.88% | 201,332 |
| Apr 7, 2026 | 2.08 | 2.11 | 1.96 | 2.08 | 2.08 | -3.26% | 132,446 |
| Apr 6, 2026 | 2.19 | 2.19 | 1.90 | 2.15 | 2.15 | 1.42% | 354,415 |
| Apr 2, 2026 | 2.11 | 2.16 | 1.90 | 2.12 | 2.12 | - | 397,150 |
| Apr 1, 2026 | 1.97 | 2.12 | 1.87 | 2.12 | 2.12 | 9.28% | 591,944 |
| Mar 31, 2026 | 1.87 | 2.30 | 1.87 | 1.94 | 1.94 | 7.78% | 960,806 |
| Mar 30, 2026 | 2.24 | 2.26 | 1.75 | 1.80 | 1.80 | -20.70% | 646,411 |
| Mar 27, 2026 | 2.64 | 2.65 | 2.24 | 2.27 | 2.27 | -13.03% | 727,427 |
| Mar 26, 2026 | 2.76 | 2.90 | 2.56 | 2.61 | 2.61 | -13.86% | 931,149 |
| Mar 25, 2026 | 2.45 | 3.16 | 2.45 | 3.03 | 3.03 | 24.69% | 3,230,875 |
| Mar 24, 2026 | 2.93 | 2.99 | 2.36 | 2.43 | 2.43 | -22.86% | 2,626,198 |
| 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 |