Skip to main content
Scinai Immunotherapeutics Ltd. (SCNI)
NASDAQ: SCNI · Real-Time Price · USD
1.200
+0.130 (12.15%)
At close: Dec 5, 2025, 4:00 PM EST
1.150
-0.050 (-4.16%)
After-hours: Dec 5, 2025, 7:16 PM EST

Scinai Immunotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.131.201.071.201.2012.15%142,379
Dec 4, 20251.101.121.061.071.07-6.96%46,933
Dec 3, 20251.011.151.011.151.1511.65%51,867
Dec 2, 20251.011.050.991.031.033.00%47,587
Dec 1, 20250.991.090.991.001.00-2.91%67,176
Nov 28, 20250.971.030.921.031.0310.05%52,624
Nov 26, 20250.931.040.930.940.941.34%44,536
Nov 25, 20250.890.920.880.920.923.23%8,742
Nov 24, 20250.890.950.890.890.892.83%18,154
Nov 21, 20250.910.910.860.870.87-4.50%31,004
Nov 20, 20250.950.990.910.910.91-7.91%15,510
Nov 19, 20250.971.040.950.990.991.73%15,796
Nov 18, 20250.970.980.930.970.971.09%53,270
Nov 17, 20251.001.070.900.960.96-1.69%32,345
Nov 14, 20251.021.030.890.980.98-2.15%36,026
Nov 13, 20251.091.090.981.001.00-8.68%42,905
Nov 12, 20251.091.131.091.101.10-0.45%42,870
Nov 11, 20251.031.111.031.101.104.76%18,530
Nov 10, 20251.031.091.031.051.052.94%35,839
Nov 7, 20251.081.091.001.021.02-3.77%39,490
Nov 6, 20251.171.171.051.061.06-8.62%50,991
Nov 5, 20251.141.181.141.161.162.65%27,226
Nov 4, 20251.271.301.131.131.13-11.02%108,237
Nov 3, 20251.371.551.181.271.27-9.29%143,658
Oct 31, 20251.451.481.351.401.40-4.11%89,514
Oct 30, 20251.431.541.431.461.460.69%87,330
Oct 29, 20251.481.481.451.451.45-3.33%30,801
Oct 28, 20251.471.521.431.501.502.60%117,669
Oct 27, 20251.461.501.431.461.460.14%43,902
Oct 24, 20251.421.481.391.461.462.82%57,409
Oct 23, 20251.361.471.351.421.422.16%53,118
Oct 22, 20251.461.461.381.391.39-7.95%58,669
Oct 21, 20251.451.531.451.511.512.72%143,594
Oct 20, 20251.401.501.391.471.475.00%69,931
Oct 17, 20251.441.481.391.401.40-4.11%26,543
Oct 16, 20251.381.571.371.461.465.80%354,694
Oct 15, 20251.381.401.341.381.380.73%40,758
Oct 14, 20251.361.401.331.371.370.74%48,702
Oct 13, 20251.371.381.321.361.36-0.73%50,286
Oct 10, 20251.461.511.331.371.37-7.43%142,090
Oct 9, 20251.581.581.481.481.48-9.20%83,637
Oct 8, 20251.471.631.421.631.6311.64%157,936
Oct 7, 20251.431.541.381.461.467.75%276,481
Oct 6, 20251.401.451.341.361.361.88%94,604
Oct 3, 20251.361.381.321.331.33-2.21%32,008
Oct 2, 20251.391.401.341.361.36-2.16%32,072
Oct 1, 20251.281.441.281.391.399.88%161,120
Sep 30, 20251.221.281.211.271.275.42%51,508
Sep 29, 20251.321.321.201.201.20-9.09%158,456
Sep 26, 20251.341.381.321.321.32-1.49%41,274
Sep 25, 20251.431.431.341.341.34-5.63%49,980
Sep 24, 20251.351.431.351.421.425.19%56,553
Sep 23, 20251.471.471.311.351.35-6.90%148,957
Sep 22, 20251.451.591.451.451.45-7.64%189,146
Sep 19, 20251.581.581.551.571.570.64%25,382
Sep 18, 20251.591.621.561.561.56-2.19%85,358
Sep 17, 20251.571.641.561.601.601.59%48,392
Sep 16, 20251.601.611.561.571.57-3.68%70,926
Sep 15, 20251.621.641.561.631.634.49%88,824
Sep 12, 20251.581.621.531.561.56-1.27%73,315
Sep 11, 20251.541.581.521.581.582.60%66,699
Sep 10, 20251.481.621.481.541.541.99%206,048
Sep 9, 20251.521.551.481.511.51-0.66%77,758
Sep 8, 20251.511.561.471.521.521.33%99,821
Sep 5, 20251.581.581.481.501.50-3.85%84,752
Sep 4, 20251.561.611.521.561.56-3.11%58,335
Sep 3, 20251.511.681.511.611.614.55%145,401
Sep 2, 20251.521.571.471.541.540.65%120,126
Aug 29, 20251.471.581.471.531.534.79%94,136
Aug 28, 20251.481.531.461.461.46-1.35%62,165
Aug 27, 20251.541.551.481.481.48-3.90%70,479
Aug 26, 20251.551.611.501.541.54-109,357
Aug 25, 20251.601.601.501.541.54-3.75%146,746
Aug 22, 20251.701.721.601.601.60-7.51%225,102
Aug 21, 20251.711.791.581.731.7312.34%552,224
Aug 20, 20251.551.611.461.541.540.65%905,259
Aug 19, 20251.601.621.521.531.53-3.77%125,944
Aug 18, 20251.611.651.571.591.59-84,913
Aug 15, 20251.711.771.571.591.59-12.64%359,754
Aug 14, 20251.961.961.731.821.828.33%1,538,081
Aug 13, 20251.471.971.421.681.6817.48%1,595,893
Aug 12, 20251.451.471.421.431.43-2.72%60,264
Aug 11, 20251.521.551.431.471.47-3.29%108,637
Aug 8, 20251.581.581.501.521.52-1.30%77,742
Aug 7, 20251.601.621.521.541.54-3.75%132,688
Aug 6, 20251.581.621.521.601.60-112,924
Aug 5, 20251.501.641.501.601.605.96%143,577
Aug 4, 20251.421.561.421.511.512.72%140,300
Aug 1, 20251.471.551.401.471.470.68%200,635
Jul 31, 20251.501.591.411.461.46-9.32%390,441
Jul 30, 20251.721.741.551.611.61-19.50%915,177
Jul 29, 20252.653.481.862.002.00-2.44%56,799,205
Jul 28, 20252.102.122.042.052.05-0.49%657,263
Jul 25, 20252.132.152.052.062.06-3.74%39,904
Jul 24, 20252.282.322.112.142.14-5.31%42,993
Jul 23, 20252.242.382.242.262.26-2.59%39,099
Jul 22, 20252.192.342.172.322.325.45%50,533
Jul 21, 20252.122.202.122.202.202.33%34,715
Jul 18, 20252.142.152.102.152.150.33%67,119
Jul 17, 20252.182.262.112.142.14-0.79%69,900