Scinai Immunotherapeutics Ltd. - SCNI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	2.32	2.22	2.22	2.32	2.22	54,662
June 12, 2025	2.41	2.33	2.33	2.41	2.26	77,600
June 11, 2025	2.45	2.38	2.38	2.56	2.37	91,748
June 10, 2025	2.38	2.56	2.56	2.7	2.25	148,001
June 09, 2025	2.5	2.48	2.48	2.55	2.45	136,001
June 06, 2025	3.11	2.55	2.55	3.12	2.23	642,698
June 05, 2025	6	3.25	3.25	6.18	2.67	20.41M
June 04, 2025	2.63	2.52	2.52	2.63	2.45	5,543
June 03, 2025	2.4	2.39	2.39	2.57	2.32	17,812
June 02, 2025	2.72	2.5	2.5	2.72	2.5	7,400
May 30, 2025	2.72	2.72	2.72	2.86	2.72	7,643
May 29, 2025	2.68	2.69	2.69	2.69	2.68	1,731
May 28, 2025	2.68	2.73	2.73	2.73	2.68	1,600
May 27, 2025	2.73	2.89	2.89	2.89	2.73	613
May 23, 2025	2.96	2.76	2.76	2.96	2.68	1,235
May 22, 2025	2.85	2.83	2.83	2.85	2.83	700
May 21, 2025	2.86	2.86	2.86	2.86	2.86	1,904
May 20, 2025	2.9	2.9	2.9	2.9	2.9	2,031
May 19, 2025	2.85	2.82	2.82	2.85	2.82	556
May 16, 2025	2.85	2.91	2.91	2.91	2.85	2,500
May 15, 2025	2.66	2.85	2.85	2.96	2.66	14,159
May 14, 2025	2.72	2.7	2.7	2.72	2.7	2,500
May 13, 2025	2.78	2.71	2.71	2.78	2.66	1,600
May 12, 2025	2.55	2.54	2.54	2.65	2.53	10,535
May 09, 2025	2.84	2.58	2.58	2.84	2.58	6,416
May 08, 2025	2.94	2.8	2.8	2.94	2.76	2,800
May 07, 2025	2.81	2.8	2.8	2.85	2.8	1,118
May 06, 2025	2.64	2.81	2.81	2.9	2.64	7,800
May 05, 2025	2.88	2.9	2.9	2.9	2.67	11,737
May 02, 2025	2.73	2.78	2.78	2.88	2.73	8,100
May 01, 2025	2.63	2.77	2.77	2.78	2.56	11,041
April 30, 2025	2.52	2.64	2.64	2.72	2.52	119,975
April 29, 2025	2.3	2.55	2.55	2.63	2.23	50,013
April 28, 2025	2.59	2.44	2.44	2.59	2.4	5,600
April 25, 2025	2.69	2.51	2.51	2.69	2.51	1,219
April 24, 2025	2.5	2.42	2.42	2.54	2.22	10,513
April 23, 2025	2.21	2.42	2.42	2.54	2.19	17,900
April 22, 2025	2.1	2.15	2.15	2.19	2.08	9,100
April 21, 2025	2.08	2.05	2.05	2.15	2.05	5,396
April 17, 2025	1.98	2.01	2.01	2.15	1.98	16,695
April 16, 2025	1.93	1.92	1.92	2.1	1.91	19,400
April 15, 2025	1.94	1.92	1.92	1.98	1.9	7,744
April 14, 2025	1.98	2	2	2.03	1.93	19,882
April 11, 2025	2.39	1.96	1.96	2.39	1.93	53,600
April 10, 2025	2.35	2.2	2.2	2.91	2.17	74,223
April 09, 2025	2.52	2.25	2.25	2.74	2.13	18,200
April 08, 2025	2.63	2.42	2.42	2.83	2.41	53,800
April 07, 2025	2.41	2.66	2.66	2.66	2.41	8,500
April 04, 2025	2.56	2.53	2.53	2.99	2.48	21,125
April 03, 2025	2.76	2.71	2.71	2.85	2.7	6,600
April 02, 2025	2.81	2.85	2.85	2.85	2.7	2,106
April 01, 2025	2.7	2.81	2.81	2.86	2.67	3,702
March 31, 2025	2.75	2.69	2.69	2.77	2.64	7,400
March 28, 2025	2.85	2.8	2.8	2.95	2.8	4,726
March 27, 2025	3.75	2.9	2.9	3.92	2.25	144,916
March 26, 2025	3.44	3.41	3.41	3.44	3.34	3,835
March 25, 2025	3.33	3.36	3.36	3.42	3.33	1,738
March 24, 2025	3.36	3.34	3.34	3.54	3.34	1,400
March 21, 2025	3.32	3.4	3.4	3.54	3.32	5,400
March 20, 2025	3.35	3.4	3.4	3.54	3.32	7,949

Scinai Immunotherapeutics Ltd. (SCNI) NASDAQ