Skip to main content
Scinai Immunotherapeutics Ltd. (SCNI)
NASDAQ: SCNI · Real-Time Price · USD
0.584
-0.016 (-2.68%)
At close: Apr 28, 2026, 4:00 PM EDT
0.561
-0.023 (-3.92%)
Pre-market: Apr 29, 2026, 8:00 AM EDT

Scinai Immunotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.540.600.540.580.58-2.68%602,120
Apr 27, 20260.680.680.550.600.60-18.58%2,460,606
Apr 24, 20260.801.050.660.740.7461.62%200,799,577
Apr 23, 20260.540.540.450.460.46-16.02%54,748
Apr 22, 20260.560.660.520.540.54-3.38%161,542
Apr 21, 20260.570.580.550.560.562.14%13,851
Apr 20, 20260.560.570.550.550.55-0.86%18,851
Apr 17, 20260.600.630.540.560.56-7.50%70,261
Apr 16, 20260.580.600.580.600.60-0.35%4,894
Apr 15, 20260.570.610.570.600.601.81%10,268
Apr 14, 20260.580.600.570.590.59-0.10%8,056
Apr 13, 20260.580.610.580.590.591.95%19,078
Apr 10, 20260.600.610.570.580.58-1.64%28,673
Apr 9, 20260.590.620.580.590.591.79%23,318
Apr 8, 20260.590.600.580.580.581.67%24,332
Apr 7, 20260.590.610.570.570.57-6.48%49,242
Apr 6, 20260.600.640.590.610.611.67%73,791
Apr 2, 20260.620.620.570.600.60-6.12%37,231
Apr 1, 20260.610.710.580.640.6412.12%677,497
Mar 31, 20260.550.570.550.570.572.70%3,106
Mar 30, 20260.600.600.550.560.56-7.65%40,382
Mar 27, 20260.640.660.600.600.60-14,754
Mar 26, 20260.680.700.550.600.60-10.30%34,773
Mar 25, 20260.680.700.670.670.67-0.53%12,493
Mar 24, 20260.670.680.670.670.67-0.96%4,257
Mar 23, 20260.700.720.680.680.68-3.89%24,169
Mar 20, 20260.740.740.690.710.710.37%8,123
Mar 19, 20260.690.720.690.710.71-0.70%9,559
Mar 18, 20260.740.760.690.710.710.71%16,452
Mar 17, 20260.700.730.690.710.710.71%7,537
Mar 16, 20260.710.760.680.700.70-1.46%9,645
Mar 13, 20260.730.760.700.710.71-2.68%13,557
Mar 12, 20260.770.770.710.730.73-2.67%17,973
Mar 11, 20260.760.780.730.750.750.21%24,046
Mar 10, 20260.700.770.700.750.751.03%5,413
Mar 9, 20260.750.820.700.740.74-5.03%25,078
Mar 6, 20260.861.050.730.780.78-4.06%566,592
Mar 5, 20260.800.860.800.810.81-4.07%22,041
Mar 4, 20260.800.900.800.850.855.94%52,181
Mar 3, 20260.800.830.790.800.80-5.89%46,126
Mar 2, 20260.860.910.840.850.85-4.33%33,348
Feb 27, 20260.870.900.840.890.892.14%15,304
Feb 26, 20260.900.900.840.870.87-4.40%7,166
Feb 25, 20260.840.920.840.910.915.94%64,752
Feb 24, 20260.730.920.730.860.8617.67%50,072
Feb 23, 20260.740.760.680.730.731.39%32,883
Feb 20, 20260.800.800.720.720.72-5.26%24,169
Feb 19, 20260.760.800.750.760.76-3.53%8,264
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%10,209
Feb 10, 20260.790.860.790.800.801.16%14,890
Feb 9, 20260.860.860.750.790.79-5.01%54,390
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%8,925
Jan 30, 20260.951.040.950.980.981.03%27,907
Jan 29, 20261.001.000.930.970.97-5.83%54,093
Jan 28, 20261.091.090.971.031.03-5.50%85,161
Jan 27, 20261.101.121.021.091.09-60,656
Jan 26, 20261.011.100.951.091.099.05%255,826
Jan 23, 20260.811.040.801.001.0021.89%335,305
Jan 22, 20260.860.860.810.820.82-3.29%3,072
Jan 21, 20260.830.850.830.850.85-2.00%8,529
Jan 20, 20260.850.900.780.870.870.02%15,855
Jan 16, 20260.950.960.870.870.87-4.86%27,810
Jan 15, 20260.930.940.890.910.91-5.23%51,872
Jan 14, 20260.890.970.870.960.9615.59%91,095
Jan 13, 20260.780.840.780.830.836.59%34,368
Jan 12, 20260.820.820.760.780.782.19%5,256
Jan 9, 20260.800.810.760.760.76-5.38%19,441
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%12,803
Jan 2, 20260.710.750.710.730.732.44%11,458
Dec 31, 20250.700.820.690.710.71-0.67%33,002
Dec 30, 20250.630.740.630.720.729.95%100,231
Dec 29, 20250.680.680.610.650.65-7.32%115,169
Dec 26, 20250.780.800.700.700.70-6.20%57,599
Dec 24, 20250.750.800.750.750.75-1.57%7,530
Dec 23, 20250.780.800.760.760.76-4.21%10,677
Dec 22, 20250.830.850.760.800.800.70%49,739
Dec 19, 20250.740.800.740.790.796.76%50,454
Dec 18, 20250.840.880.700.740.74-12.94%161,609
Dec 17, 20250.880.900.830.850.851.20%35,662
Dec 16, 20250.880.880.800.840.84-4.78%111,319
Dec 15, 20251.121.180.880.880.88-26.49%139,592
Dec 12, 20251.231.261.201.201.20-2.44%18,161
Dec 11, 20251.221.241.211.231.23-6,685
Dec 10, 20251.271.271.211.231.23-0.81%26,677
Dec 9, 20251.211.301.141.241.244.20%95,046
Dec 8, 20251.221.231.161.191.19-0.83%24,455
Dec 5, 20251.131.201.071.201.2012.15%150,572
Dec 4, 20251.101.121.061.071.07-6.96%49,262
Dec 3, 20251.011.151.011.151.1511.65%51,940