Serina Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	1.88	2.03	1.83	1.98	1.98	4.93%	194,166
May 21, 2026	1.70	1.95	1.65	1.89	1.89	11.00%	107,702
May 20, 2026	1.66	1.81	1.55	1.70	1.70	5.59%	116,001
May 19, 2026	1.53	1.69	1.52	1.61	1.61	6.62%	94,982
May 18, 2026	1.62	1.64	1.51	1.51	1.51	-7.93%	38,564
May 15, 2026	1.65	1.84	1.61	1.64	1.64	-4.65%	160,052
May 14, 2026	1.55	1.81	1.55	1.72	1.72	10.26%	171,114
May 13, 2026	1.69	1.69	1.54	1.56	1.56	-4.29%	82,381
May 12, 2026	1.49	1.74	1.49	1.63	1.63	1.87%	86,168
May 11, 2026	1.71	1.75	1.60	1.60	1.60	-8.57%	128,347
May 8, 2026	1.79	1.82	1.75	1.75	1.75	-3.31%	40,751
May 7, 2026	1.81	1.87	1.81	1.81	1.81	-1.09%	16,920
May 6, 2026	1.85	1.91	1.79	1.83	1.83	1.67%	44,393
May 5, 2026	1.87	1.92	1.79	1.80	1.80	-5.26%	54,434
May 4, 2026	1.82	1.93	1.80	1.90	1.90	4.57%	65,418
May 1, 2026	1.83	1.83	1.76	1.82	1.82	-0.16%	23,571
Apr 30, 2026	1.85	1.85	1.74	1.82	1.82	-0.55%	37,768
Apr 29, 2026	1.85	1.85	1.76	1.83	1.83	-1.08%	65,058
Apr 28, 2026	1.82	1.85	1.75	1.85	1.85	2.78%	43,777
Apr 27, 2026	1.93	1.94	1.79	1.80	1.80	-8.63%	66,307
Apr 24, 2026	1.95	1.97	1.89	1.97	1.97	1.55%	46,184
Apr 23, 2026	1.93	2.01	1.87	1.94	1.94	-0.51%	127,251
Apr 22, 2026	1.96	2.04	1.94	1.95	1.95	-4.41%	65,705
Apr 21, 2026	2.06	2.09	1.96	2.04	2.04	-2.86%	95,655
Apr 20, 2026	2.05	2.10	1.98	2.10	2.10	2.44%	52,826
Apr 17, 2026	2.04	2.10	1.95	2.05	2.05	3.02%	144,688
Apr 16, 2026	2.01	2.05	1.95	1.99	1.99	-1.97%	50,953
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%	169,998
Apr 13, 2026	1.90	2.30	1.85	1.96	1.96	-1.01%	208,751
Apr 10, 2026	1.99	2.02	1.90	1.98	1.98	-1.00%	136,668
Apr 9, 2026	2.00	2.03	1.93	2.00	2.00	-0.99%	86,866
Apr 8, 2026	2.06	2.09	1.93	2.02	2.02	-2.88%	201,497
Apr 7, 2026	2.08	2.11	1.96	2.08	2.08	-3.26%	132,927
Apr 6, 2026	2.19	2.19	1.90	2.15	2.15	1.42%	356,995
Apr 2, 2026	2.11	2.16	1.90	2.12	2.12	-	409,587
Apr 1, 2026	1.97	2.12	1.87	2.12	2.12	9.28%	593,983
Mar 31, 2026	1.87	2.30	1.87	1.94	1.94	7.78%	968,348
Mar 30, 2026	2.24	2.26	1.75	1.80	1.80	-20.70%	654,492
Mar 27, 2026	2.64	2.65	2.24	2.27	2.27	-13.03%	734,417
Mar 26, 2026	2.76	2.90	2.56	2.61	2.61	-13.86%	940,575
Mar 25, 2026	2.45	3.16	2.45	3.03	3.03	24.69%	3,271,660
Mar 24, 2026	2.93	2.99	2.36	2.43	2.43	-22.86%	2,656,580
Mar 23, 2026	2.73	3.29	2.68	3.15	3.15	24.02%	10,988,252
Mar 20, 2026	2.80	3.00	2.40	2.54	2.54	2.42%	13,348,051
Mar 19, 2026	2.10	2.83	2.02	2.48	2.48	93.75%	157,695,982
Mar 18, 2026	1.31	1.34	1.22	1.28	1.28	-4.48%	7,069,952
Mar 17, 2026	1.39	1.46	1.31	1.34	1.34	-8.22%	75,788
Mar 16, 2026	1.54	1.55	1.44	1.46	1.46	-5.81%	38,975
Mar 13, 2026	1.53	1.55	1.46	1.55	1.55	-0.64%	36,502