Serina Therapeutics, Inc. (SER)
NYSEAMERICAN: SER · Real-Time Price · USD
3.250
-0.220 (-6.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
Serina Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.53 | 3.53 | 3.23 | 3.25 | 3.25 | -6.34% | 24,658 |
| Dec 4, 2025 | 3.47 | 3.55 | 3.32 | 3.47 | 3.47 | -0.29% | 9,349 |
| Dec 3, 2025 | 3.70 | 3.79 | 3.47 | 3.48 | 3.48 | -8.66% | 53,173 |
| Dec 2, 2025 | 3.94 | 3.99 | 3.81 | 3.81 | 3.81 | -2.31% | 7,580 |
| Dec 1, 2025 | 4.04 | 4.20 | 3.90 | 3.90 | 3.90 | -8.45% | 16,198 |
| Nov 28, 2025 | 3.91 | 4.26 | 3.91 | 4.26 | 4.26 | 8.95% | 17,653 |
| Nov 26, 2025 | 3.96 | 4.13 | 3.91 | 3.91 | 3.91 | - | 12,614 |
| Nov 25, 2025 | 3.79 | 4.12 | 3.79 | 3.91 | 3.91 | 4.27% | 16,228 |
| Nov 24, 2025 | 3.91 | 4.00 | 3.68 | 3.75 | 3.75 | -6.02% | 11,261 |
| Nov 21, 2025 | 3.88 | 4.00 | 3.78 | 3.99 | 3.99 | 6.12% | 7,463 |
| Nov 20, 2025 | 3.87 | 4.12 | 3.73 | 3.76 | 3.76 | -2.69% | 9,233 |
| Nov 19, 2025 | 3.92 | 4.03 | 3.80 | 3.86 | 3.86 | 2.77% | 25,589 |
| Nov 18, 2025 | 3.78 | 3.84 | 3.71 | 3.76 | 3.76 | -1.49% | 8,184 |
| Nov 17, 2025 | 4.00 | 4.00 | 3.81 | 3.82 | 3.82 | -6.67% | 14,414 |
| Nov 14, 2025 | 3.94 | 4.09 | 3.85 | 4.09 | 4.09 | 4.34% | 16,168 |
| Nov 13, 2025 | 3.94 | 4.18 | 3.92 | 3.92 | 3.92 | -2.49% | 16,630 |
| Nov 12, 2025 | 4.10 | 4.13 | 3.86 | 4.02 | 4.02 | -1.47% | 16,668 |
| Nov 11, 2025 | 4.10 | 4.31 | 3.90 | 4.08 | 4.08 | 2.26% | 1,636 |
| Nov 10, 2025 | 3.79 | 4.45 | 3.79 | 3.99 | 3.99 | 2.05% | 24,995 |
| Nov 7, 2025 | 4.16 | 4.17 | 3.70 | 3.91 | 3.91 | -5.10% | 47,044 |
| Nov 6, 2025 | 4.32 | 4.32 | 4.05 | 4.12 | 4.12 | -4.85% | 12,899 |
| Nov 5, 2025 | 4.36 | 4.36 | 4.15 | 4.33 | 4.33 | 0.07% | 27,806 |
| Nov 4, 2025 | 4.61 | 4.74 | 4.33 | 4.33 | 4.33 | -7.54% | 66,927 |
| Nov 3, 2025 | 4.62 | 4.99 | 4.61 | 4.68 | 4.68 | -6.40% | 20,326 |
| Oct 31, 2025 | 4.79 | 5.00 | 4.67 | 5.00 | 5.00 | 4.38% | 29,535 |
| Oct 30, 2025 | 4.80 | 4.98 | 4.60 | 4.79 | 4.79 | 1.70% | 19,380 |
| Oct 29, 2025 | 5.03 | 5.06 | 4.71 | 4.71 | 4.71 | -7.47% | 10,427 |
| Oct 28, 2025 | 4.94 | 5.09 | 4.94 | 5.09 | 5.09 | 0.39% | 11,394 |
| Oct 27, 2025 | 5.25 | 5.25 | 5.07 | 5.07 | 5.07 | -3.61% | 28,321 |
| Oct 24, 2025 | 5.27 | 5.29 | 5.19 | 5.26 | 5.26 | 1.84% | 36,295 |
| Oct 23, 2025 | 5.17 | 5.29 | 5.10 | 5.17 | 5.17 | -0.10% | 15,044 |
| Oct 22, 2025 | 4.90 | 5.20 | 4.76 | 5.17 | 5.17 | 5.51% | 50,757 |
| Oct 21, 2025 | 4.85 | 5.00 | 4.70 | 4.90 | 4.90 | 1.24% | 42,828 |
| Oct 20, 2025 | 4.88 | 5.01 | 4.84 | 4.84 | 4.84 | 0.67% | 67,322 |
| Oct 17, 2025 | 4.85 | 4.88 | 4.76 | 4.81 | 4.81 | -1.68% | 18,397 |
| Oct 16, 2025 | 5.08 | 5.10 | 4.88 | 4.89 | 4.89 | -5.05% | 19,609 |
| Oct 15, 2025 | 5.11 | 5.23 | 5.01 | 5.15 | 5.15 | - | 13,491 |
| Oct 14, 2025 | 5.02 | 5.15 | 4.88 | 5.15 | 5.15 | 2.79% | 19,839 |
| Oct 13, 2025 | 5.20 | 5.26 | 5.01 | 5.01 | 5.01 | -5.65% | 35,852 |
| Oct 10, 2025 | 5.33 | 5.60 | 5.31 | 5.31 | 5.31 | -4.84% | 31,749 |
| Oct 9, 2025 | 5.68 | 5.71 | 5.39 | 5.58 | 5.58 | -0.89% | 59,113 |
| Oct 8, 2025 | 5.75 | 5.83 | 5.45 | 5.63 | 5.63 | 4.26% | 262,061 |
| Oct 7, 2025 | 5.28 | 5.43 | 5.28 | 5.40 | 5.40 | 4.05% | 65,089 |
| Oct 6, 2025 | 5.18 | 5.30 | 5.09 | 5.19 | 5.19 | -0.86% | 28,007 |
| Oct 3, 2025 | 5.16 | 5.49 | 5.15 | 5.24 | 5.24 | -0.29% | 18,516 |
| Oct 2, 2025 | 5.25 | 5.25 | 5.08 | 5.25 | 5.25 | - | 4,947 |
| Oct 1, 2025 | 5.34 | 5.34 | 5.11 | 5.25 | 5.25 | -2.05% | 7,902 |
| Sep 30, 2025 | 4.97 | 5.36 | 4.88 | 5.36 | 5.36 | 9.61% | 65,766 |
| Sep 29, 2025 | 4.90 | 5.00 | 4.89 | 4.89 | 4.89 | -1.61% | 11,712 |
| Sep 26, 2025 | 4.96 | 5.07 | 4.95 | 4.97 | 4.97 | -0.20% | 10,295 |
| Sep 25, 2025 | 4.95 | 5.04 | 4.95 | 4.98 | 4.98 | 0.81% | 1,949 |
| Sep 24, 2025 | 5.03 | 5.05 | 4.92 | 4.94 | 4.94 | -1.40% | 10,184 |
| Sep 23, 2025 | 5.20 | 5.30 | 5.01 | 5.01 | 5.01 | -1.57% | 23,278 |
| Sep 22, 2025 | 4.98 | 5.19 | 4.76 | 5.09 | 5.09 | 1.19% | 32,060 |
| Sep 19, 2025 | 4.54 | 5.03 | 4.50 | 5.03 | 5.03 | 11.53% | 43,164 |
| Sep 18, 2025 | 4.70 | 4.78 | 4.51 | 4.51 | 4.51 | -4.45% | 35,176 |
| Sep 17, 2025 | 5.00 | 5.00 | 4.72 | 4.72 | 4.72 | -6.07% | 28,661 |
| Sep 16, 2025 | 5.08 | 5.08 | 4.91 | 5.03 | 5.03 | -0.89% | 11,578 |
| Sep 15, 2025 | 5.19 | 5.19 | 5.01 | 5.07 | 5.07 | -2.31% | 12,324 |
| Sep 12, 2025 | 5.02 | 5.25 | 5.02 | 5.19 | 5.19 | 1.76% | 12,638 |
| Sep 11, 2025 | 5.13 | 5.24 | 5.03 | 5.10 | 5.10 | 1.59% | 15,346 |
| Sep 10, 2025 | 5.21 | 5.37 | 5.01 | 5.02 | 5.02 | -6.34% | 71,935 |
| Sep 9, 2025 | 5.07 | 5.36 | 5.01 | 5.36 | 5.36 | 3.47% | 115,101 |
| Sep 8, 2025 | 5.17 | 5.18 | 4.90 | 5.18 | 5.18 | 1.77% | 62,131 |
| Sep 5, 2025 | 5.12 | 5.34 | 5.08 | 5.09 | 5.09 | -3.60% | 27,440 |
| Sep 4, 2025 | 5.20 | 5.30 | 5.03 | 5.28 | 5.28 | -0.19% | 21,891 |
| Sep 3, 2025 | 5.20 | 5.30 | 5.00 | 5.29 | 5.29 | -0.38% | 92,865 |
| Sep 2, 2025 | 5.20 | 5.31 | 5.08 | 5.31 | 5.31 | -0.19% | 80,607 |
| Aug 29, 2025 | 5.19 | 5.49 | 5.02 | 5.32 | 5.32 | 3.70% | 164,485 |
| Aug 28, 2025 | 4.97 | 5.26 | 4.91 | 5.13 | 5.13 | 2.81% | 98,843 |
| Aug 27, 2025 | 5.35 | 5.35 | 4.71 | 4.99 | 4.99 | -9.11% | 209,976 |
| Aug 26, 2025 | 7.00 | 7.92 | 4.82 | 5.49 | 5.49 | -2.66% | 3,825,426 |
| Aug 25, 2025 | 5.69 | 5.69 | 5.56 | 5.64 | 5.64 | -0.18% | 1,870,759 |
| Aug 22, 2025 | 5.52 | 5.76 | 5.42 | 5.65 | 5.65 | 2.73% | 24,875 |
| Aug 21, 2025 | 5.50 | 5.69 | 5.06 | 5.50 | 5.50 | 5.77% | 37,043 |
| Aug 20, 2025 | 5.24 | 5.25 | 5.01 | 5.20 | 5.20 | 3.79% | 6,924 |
| Aug 19, 2025 | 5.25 | 5.25 | 5.01 | 5.01 | 5.01 | -4.11% | 3,106 |
| Aug 18, 2025 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | -3.24% | 4,151 |
| Aug 15, 2025 | 4.95 | 5.55 | 4.95 | 5.40 | 5.40 | -1.82% | 15,968 |
| Aug 14, 2025 | 5.33 | 5.55 | 5.33 | 5.50 | 5.50 | 2.52% | 3,645 |
| Aug 13, 2025 | 5.38 | 5.61 | 5.25 | 5.37 | 5.37 | -1.74% | 6,725 |
| Aug 12, 2025 | 5.10 | 5.63 | 5.10 | 5.46 | 5.46 | 7.06% | 21,782 |
| Aug 11, 2025 | 5.34 | 5.45 | 5.10 | 5.10 | 5.10 | -7.44% | 3,910 |
| Aug 8, 2025 | 5.51 | 5.53 | 5.22 | 5.51 | 5.51 | 1.10% | 12,379 |
| Aug 7, 2025 | 5.34 | 5.54 | 5.17 | 5.45 | 5.45 | 3.61% | 11,414 |
| Aug 6, 2025 | 5.16 | 5.52 | 5.04 | 5.26 | 5.26 | 2.14% | 9,811 |
| Aug 5, 2025 | 5.10 | 5.19 | 5.02 | 5.15 | 5.15 | 0.35% | 12,883 |
| Aug 4, 2025 | 5.13 | 5.35 | 5.13 | 5.13 | 5.13 | -2.99% | 21,411 |
| Aug 1, 2025 | 5.42 | 5.52 | 5.21 | 5.29 | 5.29 | -4.51% | 10,658 |
| Jul 31, 2025 | 5.42 | 5.70 | 5.28 | 5.54 | 5.54 | 1.65% | 31,919 |
| Jul 30, 2025 | 6.00 | 6.08 | 5.45 | 5.45 | 5.45 | -8.63% | 66,512 |
| Jul 29, 2025 | 6.50 | 6.50 | 5.92 | 5.97 | 5.97 | 4.37% | 144,969 |
| Jul 28, 2025 | 5.90 | 6.00 | 5.50 | 5.72 | 5.72 | 5.83% | 89,564 |
| Jul 25, 2025 | 5.40 | 5.54 | 5.40 | 5.40 | 5.40 | - | 1,792 |
| Jul 24, 2025 | 5.50 | 5.65 | 5.40 | 5.40 | 5.40 | -2.35% | 4,054 |
| Jul 23, 2025 | 5.50 | 5.67 | 5.50 | 5.53 | 5.53 | 0.36% | 2,172 |
| Jul 22, 2025 | 5.34 | 5.66 | 5.31 | 5.51 | 5.51 | 2.99% | 30,358 |
| Jul 21, 2025 | 5.31 | 5.45 | 5.31 | 5.35 | 5.35 | -0.19% | 12,583 |
| Jul 18, 2025 | 5.49 | 5.57 | 5.31 | 5.36 | 5.36 | 0.94% | 1,182 |
| Jul 17, 2025 | 5.35 | 5.62 | 5.31 | 5.31 | 5.31 | 3.11% | 14,589 |