Skip to main content
Scinai Immunotherapeutics Ltd. (SCNI)
NASDAQ: SCNI · Real-Time Price · USD
0.741
-0.039 (-5.03%)
At close: Mar 9, 2026, 4:00 PM EDT
0.755
+0.014 (1.89%)
After-hours: Mar 9, 2026, 7:46 PM EDT

Scinai Immunotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.750.820.700.740.74-5.03%24,677
Mar 6, 20260.861.050.730.780.78-4.06%566,092
Mar 5, 20260.800.860.800.810.81-4.07%21,738
Mar 4, 20260.800.900.800.850.855.94%52,178
Mar 3, 20260.800.830.790.800.80-5.89%46,082
Mar 2, 20260.860.910.840.850.85-4.33%33,347
Feb 27, 20260.870.900.840.890.892.14%15,290
Feb 26, 20260.900.900.840.870.87-4.40%7,063
Feb 25, 20260.840.920.840.910.915.94%64,352
Feb 24, 20260.730.920.730.860.8617.67%49,350
Feb 23, 20260.740.760.680.730.731.39%32,883
Feb 20, 20260.800.800.720.720.72-5.26%23,445
Feb 19, 20260.760.800.750.760.76-3.53%8,262
Feb 18, 20260.770.800.770.790.792.89%5,970
Feb 17, 20260.790.790.750.770.772.86%11,817
Feb 13, 20260.740.750.710.740.74-0.75%13,596
Feb 12, 20260.800.810.750.750.75-6.25%9,973
Feb 11, 20260.820.830.800.800.800.10%9,998
Feb 10, 20260.790.860.790.800.801.16%14,890
Feb 9, 20260.860.860.750.790.79-5.01%54,021
Feb 6, 20260.840.860.820.830.83-2.01%18,414
Feb 5, 20260.880.890.840.850.85-6.93%4,504
Feb 4, 20261.021.020.880.910.91-9.70%58,092
Feb 3, 20260.971.040.961.011.012.02%40,118
Feb 2, 20260.991.000.960.990.991.02%8,920
Jan 30, 20260.951.040.950.980.981.03%27,900
Jan 29, 20261.001.000.930.970.97-5.83%54,092
Jan 28, 20261.091.090.971.031.03-5.50%84,866
Jan 27, 20261.101.121.021.091.09-60,656
Jan 26, 20261.011.100.951.091.099.05%240,897
Jan 23, 20260.811.040.801.001.0021.89%323,948
Jan 22, 20260.860.860.810.820.82-3.29%3,072
Jan 21, 20260.830.850.830.850.85-2.00%8,391
Jan 20, 20260.850.900.780.870.870.02%15,855
Jan 16, 20260.950.960.870.870.87-4.86%21,140
Jan 15, 20260.930.940.890.910.91-5.23%51,593
Jan 14, 20260.890.970.870.960.9615.59%85,548
Jan 13, 20260.780.840.780.830.836.59%31,936
Jan 12, 20260.820.820.760.780.782.19%3,761
Jan 9, 20260.800.810.760.760.76-5.38%19,440
Jan 8, 20260.800.820.800.810.810.66%7,672
Jan 7, 20260.820.850.800.800.80-3.22%7,803
Jan 6, 20260.760.830.760.830.8310.08%4,772
Jan 5, 20260.730.800.730.750.752.93%12,709
Jan 2, 20260.710.750.710.730.732.44%10,896
Dec 31, 20250.700.820.690.710.71-0.67%32,843
Dec 30, 20250.630.740.630.720.729.95%100,217
Dec 29, 20250.680.680.610.650.65-7.32%114,246
Dec 26, 20250.780.800.700.700.70-6.20%56,625
Dec 24, 20250.750.800.750.750.75-1.57%7,511
Dec 23, 20250.780.800.760.760.76-4.21%10,624
Dec 22, 20250.830.850.760.800.800.70%49,439
Dec 19, 20250.740.800.740.790.796.76%50,413
Dec 18, 20250.840.880.700.740.74-12.94%159,741
Dec 17, 20250.880.900.830.850.851.20%35,662
Dec 16, 20250.880.880.800.840.84-4.78%110,821
Dec 15, 20251.121.180.880.880.88-26.49%136,177
Dec 12, 20251.231.261.201.201.20-2.44%18,111
Dec 11, 20251.221.241.211.231.23-6,685
Dec 10, 20251.271.271.211.231.23-0.81%26,673
Dec 9, 20251.211.301.141.241.244.20%94,348
Dec 8, 20251.221.231.161.191.19-0.83%23,450
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