5 DAY PERFORMANCE
-4.15%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-21.75%
6 MONTH PERFORMANCE
-19.48%
YEAR-TO-DATE PERFORMANCE
-17.31%
1 YEAR PERFORMANCE
-26.13%
Scinai Immunotherapeutics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.72 | $2.72 (0%) | $2.86 | $2.72 | 7.64 K | $5.74 K |
| 05/29/2025 | $2.68 | $2.69 (0.37%) | $2.69 | $2.68 | 1.73 K | $5.67 K |
| 05/28/2025 | $2.68 | $2.73 (1.87%) | $2.73 | $2.68 | 1.60 K | $5.76 K |
| 05/27/2025 | $2.73 | $2.89 (5.86%) | $2.89 | $2.73 | 613 | $6.09 K |
| 05/23/2025 | $2.96 | $2.76 (-6.76%) | $2.96 | $2.68 | 1.24 K | $5.82 K |
| 05/22/2025 | $2.85 | $2.83 (-0.7%) | $2.85 | $2.83 | 700 | $5.97 K |
| 05/21/2025 | $2.86 | $2.86 (0%) | $2.86 | $2.86 | 1.90 K | $6.03 K |
| 05/20/2025 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 2.03 K | $6.12 K |
| 05/19/2025 | $2.85 | $2.82 (-1.05%) | $2.85 | $2.82 | 556 | $5.95 K |
| 05/16/2025 | $2.85 | $2.91 (2.11%) | $2.91 | $2.85 | 2.50 K | $6.14 K |
| 05/15/2025 | $2.66 | $2.85 (7.14%) | $2.96 | $2.66 | 14.16 K | $6.01 K |
| 05/14/2025 | $2.72 | $2.70 (-0.74%) | $2.72 | $2.70 | 2.50 K | $5.69 K |
| 05/13/2025 | $2.78 | $2.71 (-2.52%) | $2.78 | $2.66 | 1.60 K | $5.72 K |
| 05/12/2025 | $2.55 | $2.54 (-0.39%) | $2.65 | $2.53 | 10.54 K | $5.36 K |
| 05/09/2025 | $2.84 | $2.58 (-9.15%) | $2.84 | $2.58 | 6.42 K | $5.44 K |
| 05/08/2025 | $2.94 | $2.80 (-4.76%) | $2.94 | $2.76 | 2.80 K | $5.90 K |
| 05/07/2025 | $2.81 | $2.80 (-0.36%) | $2.85 | $2.80 | 1.12 K | $5.90 K |
| 05/06/2025 | $2.64 | $2.81 (6.44%) | $2.90 | $2.64 | 7.80 K | $5.93 K |
| 05/05/2025 | $2.88 | $2.90 (0.69%) | $2.90 | $2.67 | 11.74 K | $6.12 K |
| 05/02/2025 | $2.73 | $2.78 (1.83%) | $2.88 | $2.73 | 8.10 K | $5.86 K |
| 05/01/2025 | $2.63 | $2.77 (5.32%) | $2.78 | $2.56 | 11.04 K | $5.84 K |
| 04/30/2025 | $2.52 | $2.64 (4.76%) | $2.72 | $2.52 | 119.98 K | $5.57 K |
| 04/29/2025 | $2.30 | $2.55 (10.87%) | $2.63 | $2.23 | 50.01 K | $5.38 K |
| 04/28/2025 | $2.59 | $2.44 (-5.79%) | $2.59 | $2.40 | 5.60 K | $5.15 K |
| 04/25/2025 | $2.69 | $2.51 (-6.69%) | $2.69 | $2.51 | 1.22 K | $5.29 K |
| 04/24/2025 | $2.50 | $2.42 (-3.2%) | $2.54 | $2.22 | 10.51 K | $5.10 K |
| 04/23/2025 | $2.21 | $2.42 (9.5%) | $2.54 | $2.19 | 17.90 K | $5.10 K |
| 04/22/2025 | $2.10 | $2.15 (2.38%) | $2.19 | $2.08 | 9.10 K | $4.53 K |
| 04/21/2025 | $2.08 | $2.05 (-1.44%) | $2.15 | $2.05 | 5.40 K | $4.32 K |
| 04/17/2025 | $1.98 | $2.01 (1.52%) | $2.15 | $1.98 | 16.70 K | $4.24 K |
| 04/16/2025 | $1.93 | $1.92 (-0.52%) | $2.10 | $1.91 | 19.40 K | $4.05 K |
| 04/15/2025 | $1.94 | $1.92 (-1.03%) | $1.98 | $1.90 | 7.74 K | $4.05 K |
| 04/14/2025 | $1.98 | $2.00 (1.01%) | $2.03 | $1.93 | 19.88 K | $4.22 K |
| 04/11/2025 | $2.39 | $1.96 (-17.99%) | $2.39 | $1.93 | 53.60 K | $4.13 K |
| 04/10/2025 | $2.35 | $2.20 (-6.38%) | $2.91 | $2.17 | 74.22 K | $4.64 K |
| 04/09/2025 | $2.52 | $2.25 (-10.71%) | $2.74 | $2.13 | 18.20 K | $4.75 K |
| 04/08/2025 | $2.63 | $2.42 (-7.98%) | $2.83 | $2.41 | 53.80 K | $5.10 K |
| 04/07/2025 | $2.41 | $2.66 (10.37%) | $2.66 | $2.41 | 8.50 K | $5.61 K |
| 04/04/2025 | $2.56 | $2.53 (-1.17%) | $2.99 | $2.48 | 21.13 K | $5.34 K |
| 04/03/2025 | $2.76 | $2.71 (-1.81%) | $2.85 | $2.70 | 6.60 K | $5.72 K |
| 04/02/2025 | $2.81 | $2.85 (1.42%) | $2.85 | $2.70 | 2.11 K | $6.01 K |
| 04/01/2025 | $2.70 | $2.81 (4.07%) | $2.86 | $2.67 | 3.70 K | $5.93 K |
| 03/31/2025 | $2.75 | $2.69 (-2.18%) | $2.77 | $2.64 | 7.40 K | $5.67 K |
| 03/28/2025 | $2.85 | $2.80 (-1.75%) | $2.95 | $2.80 | 4.73 K | $5.90 K |
| 03/27/2025 | $3.75 | $2.90 (-22.67%) | $3.92 | $2.25 | 144.92 K | $6.12 K |
| 03/26/2025 | $3.44 | $3.41 (-0.87%) | $3.44 | $3.34 | 3.84 K | $7.19 K |
| 03/25/2025 | $3.33 | $3.36 (0.9%) | $3.42 | $3.33 | 1.74 K | $7.09 K |
| 03/24/2025 | $3.36 | $3.34 (-0.6%) | $3.54 | $3.34 | 1.40 K | $7.04 K |
| 03/21/2025 | $3.32 | $3.40 (2.41%) | $3.54 | $3.32 | 5.40 K | $7.17 K |
| 03/20/2025 | $3.35 | $3.40 (1.49%) | $3.54 | $3.32 | 7.95 K | $7.17 K |
| 03/19/2025 | $3.35 | $3.45 (2.99%) | $3.45 | $3.35 | 620 | $7.28 K |
| 03/18/2025 | $3.43 | $3.33 (-2.92%) | $3.43 | $3.33 | 2.00 K | $7.02 K |
| 03/17/2025 | $3.34 | $3.36 (0.6%) | $3.47 | $3.34 | 900 | $7.09 K |
| 03/14/2025 | $3.40 | $3.35 (-1.47%) | $3.40 | $3.27 | 1.32 K | $7.06 K |
| 03/13/2025 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.22 | 1.70 K | $7.02 K |
| 03/12/2025 | $3.39 | $3.40 (0.29%) | $3.40 | $3.29 | 2.70 K | $7.17 K |
| 03/11/2025 | $3.25 | $3.30 (1.54%) | $3.40 | $3.25 | 3.10 K | $6.96 K |
| 03/10/2025 | $3.36 | $3.28 (-2.38%) | $3.47 | $3.28 | 6.81 K | $6.92 K |
| 03/07/2025 | $3.48 | $3.47 (-0.29%) | $3.48 | $3.40 | 900 | $7.32 K |
| 03/06/2025 | $3.47 | $3.42 (-1.44%) | $3.47 | $3.38 | 1.90 K | $7.21 K |
| 03/05/2025 | $3.50 | $3.47 (-0.86%) | $3.54 | $3.41 | 21.62 K | $7.32 K |
| 03/04/2025 | $3.30 | $3.34 (1.21%) | $3.35 | $3.24 | 1.90 K | $7.04 K |
| 03/03/2025 | $3.40 | $3.35 (-1.47%) | $3.53 | $3.32 | 5.84 K | $7.06 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
