Scinai Immunotherapeutics Ltd. (SCNI)
NASDAQ: SCNI · Real-Time Price · USD
1.320
-0.020 (-1.49%)
At close: Sep 26, 2025, 4:00 PM EDT
1.358
+0.038 (2.89%)
After-hours: Sep 26, 2025, 5:19 PM EDT
Scinai Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.34 | 1.38 | 1.32 | 1.32 | 1.32 | -1.49% | 41,084 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -5.63% | 49,980 |
| Sep 24, 2025 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 5.19% | 56,553 |
| Sep 23, 2025 | 1.47 | 1.47 | 1.31 | 1.35 | 1.35 | -6.90% | 148,957 |
| Sep 22, 2025 | 1.45 | 1.59 | 1.45 | 1.45 | 1.45 | -7.64% | 189,146 |
| Sep 19, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 25,382 |
| Sep 18, 2025 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -2.19% | 85,358 |
| Sep 17, 2025 | 1.57 | 1.64 | 1.56 | 1.60 | 1.60 | 1.59% | 48,392 |
| Sep 16, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -3.68% | 70,926 |
| Sep 15, 2025 | 1.62 | 1.64 | 1.56 | 1.63 | 1.63 | 4.49% | 88,824 |
| Sep 12, 2025 | 1.58 | 1.62 | 1.53 | 1.56 | 1.56 | -1.27% | 73,315 |
| Sep 11, 2025 | 1.54 | 1.58 | 1.52 | 1.58 | 1.58 | 2.60% | 66,699 |
| Sep 10, 2025 | 1.48 | 1.62 | 1.48 | 1.54 | 1.54 | 1.99% | 206,048 |
| Sep 9, 2025 | 1.52 | 1.55 | 1.48 | 1.51 | 1.51 | -0.66% | 77,758 |
| Sep 8, 2025 | 1.51 | 1.56 | 1.47 | 1.52 | 1.52 | 1.33% | 99,821 |
| Sep 5, 2025 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -3.85% | 84,752 |
| Sep 4, 2025 | 1.56 | 1.61 | 1.52 | 1.56 | 1.56 | -3.11% | 58,335 |
| Sep 3, 2025 | 1.51 | 1.68 | 1.51 | 1.61 | 1.61 | 4.55% | 139,203 |
| Sep 2, 2025 | 1.52 | 1.57 | 1.47 | 1.54 | 1.54 | 0.65% | 120,126 |
| Aug 29, 2025 | 1.47 | 1.58 | 1.47 | 1.53 | 1.53 | 4.79% | 94,136 |
| Aug 28, 2025 | 1.48 | 1.53 | 1.46 | 1.46 | 1.46 | -1.35% | 62,165 |
| Aug 27, 2025 | 1.54 | 1.55 | 1.48 | 1.48 | 1.48 | -3.90% | 70,479 |
| Aug 26, 2025 | 1.55 | 1.61 | 1.50 | 1.54 | 1.54 | - | 109,357 |
| Aug 25, 2025 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | -3.75% | 146,746 |
| Aug 22, 2025 | 1.70 | 1.72 | 1.60 | 1.60 | 1.60 | -7.51% | 225,102 |
| Aug 21, 2025 | 1.71 | 1.79 | 1.58 | 1.73 | 1.73 | 12.34% | 552,224 |
| Aug 20, 2025 | 1.55 | 1.61 | 1.46 | 1.54 | 1.54 | 0.65% | 905,259 |
| Aug 19, 2025 | 1.60 | 1.62 | 1.52 | 1.53 | 1.53 | -3.77% | 125,944 |
| Aug 18, 2025 | 1.61 | 1.65 | 1.57 | 1.59 | 1.59 | - | 84,913 |
| Aug 15, 2025 | 1.71 | 1.77 | 1.57 | 1.59 | 1.59 | -12.64% | 359,754 |
| Aug 14, 2025 | 1.96 | 1.96 | 1.73 | 1.82 | 1.82 | 8.33% | 1,538,081 |
| Aug 13, 2025 | 1.47 | 1.97 | 1.42 | 1.68 | 1.68 | 17.48% | 1,595,893 |
| Aug 12, 2025 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 60,264 |
| Aug 11, 2025 | 1.52 | 1.55 | 1.43 | 1.47 | 1.47 | -3.29% | 108,637 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -1.30% | 77,742 |
| Aug 7, 2025 | 1.60 | 1.62 | 1.52 | 1.54 | 1.54 | -3.75% | 132,688 |
| Aug 6, 2025 | 1.58 | 1.62 | 1.52 | 1.60 | 1.60 | - | 112,924 |
| Aug 5, 2025 | 1.50 | 1.64 | 1.50 | 1.60 | 1.60 | 5.96% | 143,577 |
| Aug 4, 2025 | 1.42 | 1.56 | 1.42 | 1.51 | 1.51 | 2.72% | 140,300 |
| Aug 1, 2025 | 1.47 | 1.55 | 1.40 | 1.47 | 1.47 | 0.68% | 200,635 |
| Jul 31, 2025 | 1.50 | 1.59 | 1.41 | 1.46 | 1.46 | -9.32% | 390,441 |
| Jul 30, 2025 | 1.72 | 1.74 | 1.55 | 1.61 | 1.61 | -19.50% | 915,177 |
| Jul 29, 2025 | 2.65 | 3.48 | 1.86 | 2.00 | 2.00 | -2.44% | 56,799,205 |
| Jul 28, 2025 | 2.10 | 2.12 | 2.04 | 2.05 | 2.05 | -0.49% | 657,263 |
| Jul 25, 2025 | 2.13 | 2.15 | 2.05 | 2.06 | 2.06 | -3.74% | 39,904 |
| Jul 24, 2025 | 2.28 | 2.32 | 2.11 | 2.14 | 2.14 | -5.31% | 42,993 |
| Jul 23, 2025 | 2.24 | 2.38 | 2.24 | 2.26 | 2.26 | -2.59% | 39,099 |
| Jul 22, 2025 | 2.19 | 2.34 | 2.17 | 2.32 | 2.32 | 5.45% | 50,533 |
| Jul 21, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 2.33% | 34,715 |
| Jul 18, 2025 | 2.14 | 2.15 | 2.10 | 2.15 | 2.15 | 0.33% | 67,119 |