5 DAY PERFORMANCE
+2.91%
1 MONTH PERFORMANCE
-6.19%
3 MONTH PERFORMANCE
-32.05%
6 MONTH PERFORMANCE
-57.94%
YEAR-TO-DATE PERFORMANCE
-68.36%
1 YEAR PERFORMANCE
-67.38%
Scinai Immunotherapeutics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.06 | 46.01 K | $1.70 M |
| 12/03/2025 | $1.01 | $1.15 (13.86%) | $1.15 | $1.01 | 51.94 K | $1.83 M |
| 12/02/2025 | $1.01 | $1.03 (1.98%) | $1.05 | $0.99 | 47.60 K | $1.64 M |
| 12/01/2025 | $0.99 | $1.00 (1.13%) | $1.09 | $0.99 | 67.18 K | $1.59 M |
| 11/28/2025 | $0.97 | $1.03 (6.19%) | $1.03 | $0.92 | 52.90 K | $1.64 M |
| 11/26/2025 | $0.93 | $0.94 (0.63%) | $1.04 | $0.93 | 44.54 K | $1.49 M |
| 11/25/2025 | $0.89 | $0.92 (3.76%) | $0.92 | $0.88 | 8.74 K | $1.47 M |
| 11/24/2025 | $0.89 | $0.89 (0.52%) | $0.95 | $0.89 | 18.20 K | $1.42 M |
| 11/21/2025 | $0.91 | $0.87 (-4.4%) | $0.91 | $0.86 | 31.64 K | $1.38 M |
| 11/20/2025 | $0.95 | $0.91 (-4.2%) | $0.99 | $0.91 | 15.51 K | $1.45 M |
| 11/19/2025 | $0.97 | $0.99 (1.73%) | $1.04 | $0.95 | 15.80 K | $1.57 M |
| 11/18/2025 | $0.97 | $0.97 (0.26%) | $0.98 | $0.93 | 53.27 K | $1.55 M |
| 11/17/2025 | $1.00 | $0.96 (-3.8%) | $1.07 | $0.90 | 32.35 K | $1.53 M |
| 11/14/2025 | $1.02 | $0.98 (-4.07%) | $1.03 | $0.89 | 36.03 K | $1.56 M |
| 11/13/2025 | $1.09 | $1.00 (-8.26%) | $1.09 | $0.98 | 42.91 K | $1.59 M |
| 11/12/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.09 | 42.90 K | $1.75 M |
| 11/11/2025 | $1.03 | $1.10 (6.8%) | $1.11 | $1.03 | 18.53 K | $1.75 M |
| 11/10/2025 | $1.03 | $1.05 (1.94%) | $1.09 | $1.03 | 35.84 K | $1.67 M |
| 11/07/2025 | $1.08 | $1.02 (-5.56%) | $1.09 | $1.00 | 39.50 K | $1.62 M |
| 11/06/2025 | $1.17 | $1.06 (-9.4%) | $1.17 | $1.05 | 50.99 K | $1.69 M |
| 11/05/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.14 | 27.23 K | $1.85 M |
| 11/04/2025 | $1.27 | $1.13 (-11.02%) | $1.30 | $1.13 | 108.24 K | $1.80 M |
| 11/03/2025 | $1.37 | $1.27 (-7.3%) | $1.55 | $1.18 | 143.66 K | $2.02 M |
| 10/31/2025 | $1.45 | $1.40 (-3.45%) | $1.48 | $1.35 | 89.51 K | $2.23 M |
| 10/30/2025 | $1.43 | $1.46 (2.1%) | $1.54 | $1.43 | 87.33 K | $2.32 M |
| 10/29/2025 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.45 | 30.80 K | $2.31 M |
| 10/28/2025 | $1.47 | $1.50 (2.04%) | $1.52 | $1.43 | 117.67 K | $2.39 M |
| 10/27/2025 | $1.46 | $1.46 (0%) | $1.50 | $1.43 | 43.90 K | $2.32 M |
| 10/24/2025 | $1.42 | $1.46 (2.82%) | $1.48 | $1.39 | 57.41 K | $2.32 M |
| 10/23/2025 | $1.36 | $1.42 (4.41%) | $1.47 | $1.35 | 53.12 K | $2.26 M |
| 10/22/2025 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.38 | 58.67 K | $2.21 M |
| 10/21/2025 | $1.45 | $1.51 (4.14%) | $1.53 | $1.45 | 143.60 K | $2.40 M |
| 10/20/2025 | $1.40 | $1.47 (5%) | $1.50 | $1.39 | 69.93 K | $2.34 M |
| 10/17/2025 | $1.44 | $1.40 (-2.78%) | $1.48 | $1.39 | 26.54 K | $2.23 M |
| 10/16/2025 | $1.38 | $1.46 (5.8%) | $1.57 | $1.37 | 354.70 K | $2.32 M |
| 10/15/2025 | $1.38 | $1.38 (0%) | $1.40 | $1.34 | 40.80 K | $2.20 M |
| 10/14/2025 | $1.36 | $1.37 (0.74%) | $1.40 | $1.33 | 48.70 K | $2.18 M |
| 10/13/2025 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.32 | 50.30 K | $2.16 M |
| 10/10/2025 | $1.46 | $1.37 (-6.16%) | $1.51 | $1.33 | 142.10 K | $2.18 M |
| 10/09/2025 | $1.58 | $1.48 (-6.33%) | $1.58 | $1.48 | 83.64 K | $2.35 M |
| 10/08/2025 | $1.47 | $1.63 (10.88%) | $1.63 | $1.42 | 157.94 K | $2.59 M |
| 10/07/2025 | $1.43 | $1.46 (2.1%) | $1.54 | $1.38 | 276.48 K | $2.32 M |
| 10/06/2025 | $1.40 | $1.36 (-2.86%) | $1.45 | $1.34 | 94.60 K | $2.16 M |
| 10/03/2025 | $1.36 | $1.33 (-2.21%) | $1.38 | $1.32 | 32.01 K | $2.12 M |
| 10/02/2025 | $1.39 | $1.36 (-2.16%) | $1.40 | $1.34 | 32.10 K | $2.16 M |
| 10/01/2025 | $1.28 | $1.39 (8.59%) | $1.44 | $1.28 | 161.12 K | $2.21 M |
| 09/30/2025 | $1.22 | $1.26 (3.28%) | $1.28 | $1.21 | 51.51 K | $2.00 M |
| 09/29/2025 | $1.32 | $1.20 (-9.09%) | $1.32 | $1.20 | 158.50 K | $1.91 M |
| 09/26/2025 | $1.34 | $1.32 (-1.49%) | $1.38 | $1.32 | 41.30 K | $1.06 M |
| 09/25/2025 | $1.43 | $1.34 (-6.29%) | $1.43 | $1.34 | 49.98 K | $1.08 M |
| 09/24/2025 | $1.35 | $1.42 (5.19%) | $1.43 | $1.35 | 56.60 K | $1.15 M |
| 09/23/2025 | $1.47 | $1.35 (-8.16%) | $1.47 | $1.31 | 149.00 K | $1.09 M |
| 09/22/2025 | $1.45 | $1.45 (0%) | $1.59 | $1.45 | 189.15 K | $1.17 M |
| 09/19/2025 | $1.58 | $1.57 (-0.63%) | $1.58 | $1.55 | 25.40 K | $1.27 M |
| 09/18/2025 | $1.59 | $1.56 (-1.89%) | $1.61 | $1.56 | 85.40 K | $1.26 M |
| 09/17/2025 | $1.57 | $1.60 (1.91%) | $1.64 | $1.56 | 48.40 K | $1.29 M |
| 09/16/2025 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.56 | 70.93 K | $1.27 M |
| 09/15/2025 | $1.62 | $1.63 (0.62%) | $1.64 | $1.56 | 88.82 K | $1.31 M |
| 09/12/2025 | $1.58 | $1.56 (-1.27%) | $1.62 | $1.53 | 73.32 K | $1.26 M |
| 09/11/2025 | $1.54 | $1.58 (2.6%) | $1.58 | $1.52 | 66.70 K | $1.27 M |
| 09/10/2025 | $1.48 | $1.54 (4.05%) | $1.62 | $1.48 | 206.05 K | $1.24 M |
| 09/09/2025 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.48 | 77.80 K | $1.22 M |
| 09/08/2025 | $1.51 | $1.52 (0.66%) | $1.56 | $1.47 | 99.82 K | $1.23 M |
| 09/05/2025 | $1.58 | $1.50 (-5.06%) | $1.58 | $1.48 | 84.75 K | $1.21 M |
| 09/04/2025 | $1.56 | $1.56 (0%) | $1.61 | $1.52 | 58.34 K | $1.26 M |
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.
