Scinai Immunotherapeutics Ltd. (SCNI)

NASDAQ: SCNI · Real-Time Price · USD

0.251

-0.004 (-1.57%)

At close: Jun 26, 2026, 4:00 PM EDT

0.272

+0.021 (8.33%)

After-hours: Jun 26, 2026, 7:29 PM EDT

Scinai Immunotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.25	0.27	0.25	0.25	0.25	-1.57%	119,527
Jun 25, 2026	0.28	0.28	0.25	0.26	0.26	-6.32%	103,518
Jun 24, 2026	0.29	0.30	0.27	0.27	0.27	-4.83%	148,591
Jun 23, 2026	0.28	0.31	0.27	0.29	0.29	-1.72%	692,395
Jun 22, 2026	0.33	0.34	0.29	0.29	0.29	-9.49%	96,117
Jun 18, 2026	0.33	0.34	0.31	0.32	0.32	-4.60%	260,848
Jun 17, 2026	0.35	0.36	0.31	0.34	0.34	-2.88%	972,631
Jun 16, 2026	0.36	0.36	0.32	0.35	0.35	-4.77%	733,389
Jun 15, 2026	0.34	0.39	0.33	0.36	0.36	10.09%	877,867
Jun 12, 2026	0.33	0.38	0.30	0.33	0.33	1.81%	1,211,083
Jun 11, 2026	0.32	0.33	0.31	0.33	0.33	-0.58%	155,192
Jun 10, 2026	0.31	0.34	0.31	0.33	0.33	-7.71%	328,206
Jun 9, 2026	0.39	0.39	0.34	0.35	0.35	-13.08%	238,904
Jun 8, 2026	0.41	0.44	0.40	0.41	0.41	-1.14%	128,815
Jun 5, 2026	0.40	0.42	0.37	0.41	0.41	-6.08%	1,256,728
Jun 4, 2026	0.45	0.46	0.42	0.44	0.44	-3.09%	180,242
Jun 3, 2026	0.48	0.48	0.43	0.45	0.45	-5.43%	182,067
Jun 2, 2026	0.48	0.50	0.46	0.48	0.48	-4.20%	117,110
Jun 1, 2026	0.46	0.50	0.42	0.50	0.50	11.11%	356,430
May 29, 2026	0.45	0.49	0.45	0.45	0.45	0.13%	472,695
May 28, 2026	0.44	0.45	0.41	0.45	0.45	0.33%	129,374
May 27, 2026	0.47	0.48	0.43	0.45	0.45	-7.27%	235,102
May 26, 2026	0.48	0.50	0.47	0.48	0.48	4.73%	119,171
May 22, 2026	0.50	0.51	0.46	0.46	0.46	-7.13%	150,707
May 21, 2026	0.44	0.51	0.44	0.50	0.50	4.00%	94,197
May 20, 2026	0.51	0.53	0.44	0.48	0.48	-6.02%	879,564
May 19, 2026	0.56	0.56	0.50	0.51	0.51	-9.27%	170,452
May 18, 2026	0.56	0.58	0.52	0.56	0.56	4.44%	234,603
May 15, 2026	0.51	0.57	0.50	0.54	0.54	0.24%	154,192
May 14, 2026	0.53	0.56	0.51	0.53	0.53	5.71%	204,866
May 13, 2026	0.53	0.53	0.50	0.51	0.51	-5.07%	133,768
May 12, 2026	0.52	0.57	0.51	0.53	0.53	4.02%	78,754
May 11, 2026	0.56	0.60	0.51	0.51	0.51	-9.76%	163,896
May 8, 2026	0.56	0.61	0.51	0.57	0.57	4.49%	201,564
May 7, 2026	0.56	0.61	0.54	0.54	0.54	-4.72%	138,161
May 6, 2026	0.65	0.65	0.57	0.57	0.57	-8.80%	173,715
May 5, 2026	0.67	0.67	0.62	0.63	0.63	-3.04%	114,558
May 4, 2026	0.66	0.70	0.62	0.64	0.64	-9.17%	258,746
May 1, 2026	0.69	0.74	0.68	0.71	0.71	-4.05%	129,026
Apr 30, 2026	0.70	0.76	0.69	0.74	0.74	3.67%	338,995
Apr 29, 2026	0.56	0.73	0.51	0.71	0.71	22.23%	620,397
Apr 28, 2026	0.54	0.60	0.54	0.58	0.58	-2.68%	607,473
Apr 27, 2026	0.68	0.68	0.55	0.60	0.60	-18.58%	2,460,606
Apr 24, 2026	0.80	1.05	0.66	0.74	0.74	61.62%	200,799,577
Apr 23, 2026	0.54	0.54	0.45	0.46	0.46	-16.02%	54,748
Apr 22, 2026	0.56	0.66	0.52	0.54	0.54	-3.38%	161,542
Apr 21, 2026	0.57	0.58	0.55	0.56	0.56	2.14%	13,851
Apr 20, 2026	0.56	0.57	0.55	0.55	0.55	-0.86%	18,851
Apr 17, 2026	0.60	0.63	0.54	0.56	0.56	-7.50%	70,261
Apr 16, 2026	0.58	0.60	0.58	0.60	0.60	-0.35%	4,894
Apr 15, 2026	0.57	0.61	0.57	0.60	0.60	1.81%	10,268
Apr 14, 2026	0.58	0.60	0.57	0.59	0.59	-0.10%	8,056
Apr 13, 2026	0.58	0.61	0.58	0.59	0.59	1.95%	19,078
Apr 10, 2026	0.60	0.61	0.57	0.58	0.58	-1.64%	28,673
Apr 9, 2026	0.59	0.62	0.58	0.59	0.59	1.79%	23,318
Apr 8, 2026	0.59	0.60	0.58	0.58	0.58	1.67%	24,332
Apr 7, 2026	0.59	0.61	0.57	0.57	0.57	-6.48%	49,242
Apr 6, 2026	0.60	0.64	0.59	0.61	0.61	1.67%	73,791
Apr 2, 2026	0.62	0.62	0.57	0.60	0.60	-6.12%	37,231
Apr 1, 2026	0.61	0.71	0.58	0.64	0.64	12.12%	677,497
Mar 31, 2026	0.55	0.57	0.55	0.57	0.57	2.70%	3,106
Mar 30, 2026	0.60	0.60	0.55	0.56	0.56	-7.65%	40,382
Mar 27, 2026	0.64	0.66	0.60	0.60	0.60	-	14,754
Mar 26, 2026	0.68	0.70	0.55	0.60	0.60	-10.30%	34,773
Mar 25, 2026	0.68	0.70	0.67	0.67	0.67	-0.53%	12,493
Mar 24, 2026	0.67	0.68	0.67	0.67	0.67	-0.96%	4,257
Mar 23, 2026	0.70	0.72	0.68	0.68	0.68	-3.89%	24,169
Mar 20, 2026	0.74	0.74	0.69	0.71	0.71	0.37%	8,123
Mar 19, 2026	0.69	0.72	0.69	0.71	0.71	-0.70%	9,559
Mar 18, 2026	0.74	0.76	0.69	0.71	0.71	0.71%	16,452
Mar 17, 2026	0.70	0.73	0.69	0.71	0.71	0.71%	7,537
Mar 16, 2026	0.71	0.76	0.68	0.70	0.70	-1.46%	9,645
Mar 13, 2026	0.73	0.76	0.70	0.71	0.71	-2.68%	13,557
Mar 12, 2026	0.77	0.77	0.71	0.73	0.73	-2.67%	17,973
Mar 11, 2026	0.76	0.78	0.73	0.75	0.75	0.21%	24,046
Mar 10, 2026	0.70	0.77	0.70	0.75	0.75	1.03%	5,413
Mar 9, 2026	0.75	0.82	0.70	0.74	0.74	-5.03%	25,078
Mar 6, 2026	0.86	1.05	0.73	0.78	0.78	-4.06%	566,592
Mar 5, 2026	0.80	0.86	0.80	0.81	0.81	-4.07%	22,041
Mar 4, 2026	0.80	0.90	0.80	0.85	0.85	5.94%	52,181
Mar 3, 2026	0.80	0.83	0.79	0.80	0.80	-5.89%	46,126
Mar 2, 2026	0.86	0.91	0.84	0.85	0.85	-4.33%	33,348
Feb 27, 2026	0.87	0.90	0.84	0.89	0.89	2.14%	15,304
Feb 26, 2026	0.90	0.90	0.84	0.87	0.87	-4.40%	7,166
Feb 25, 2026	0.84	0.92	0.84	0.91	0.91	5.94%	64,752
Feb 24, 2026	0.73	0.92	0.73	0.86	0.86	17.67%	50,072
Feb 23, 2026	0.74	0.76	0.68	0.73	0.73	1.39%	32,883
Feb 20, 2026	0.80	0.80	0.72	0.72	0.72	-5.26%	24,169
Feb 19, 2026	0.76	0.80	0.75	0.76	0.76	-3.53%	8,264
Feb 18, 2026	0.77	0.80	0.77	0.79	0.79	2.89%	5,970
Feb 17, 2026	0.79	0.79	0.75	0.77	0.77	2.86%	11,817
Feb 13, 2026	0.74	0.75	0.71	0.74	0.74	-0.75%	13,596
Feb 12, 2026	0.80	0.81	0.75	0.75	0.75	-6.25%	9,973
Feb 11, 2026	0.82	0.83	0.80	0.80	0.80	0.10%	10,209
Feb 10, 2026	0.79	0.86	0.79	0.80	0.80	1.16%	14,890
Feb 9, 2026	0.86	0.86	0.75	0.79	0.79	-5.01%	54,390
Feb 6, 2026	0.84	0.86	0.82	0.83	0.83	-2.01%	18,414
Feb 5, 2026	0.88	0.89	0.84	0.85	0.85	-6.93%	4,504
Feb 4, 2026	1.02	1.02	0.88	0.91	0.91	-9.70%	58,092
Feb 3, 2026	0.97	1.04	0.96	1.01	1.01	2.02%	40,118