5 DAY PERFORMANCE
+4.79%
1 MONTH PERFORMANCE
+2.94%
3 MONTH PERFORMANCE
-6.91%
6 MONTH PERFORMANCE
+17.45%
YEAR-TO-DATE PERFORMANCE
+4.48%
1 YEAR PERFORMANCE
-42.62%
Scinai Immunotherapeutics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $3.38 | $3.50 (3.55%) | $3.54 | $3.32 | 8,266 | $7,255 |
| 12/31/2024 | $3.28 | $3.35 (2.13%) | $3.35 | $3.27 | 11,201 | $7,065 |
| 12/30/2024 | $3.30 | $3.36 (1.82%) | $3.38 | $3.27 | 12,000 | $7,086 |
| 12/27/2024 | $3.44 | $3.34 (-2.91%) | $3.50 | $3.32 | 10,300 | $7,044 |
| 12/26/2024 | $3.30 | $3.44 (4.24%) | $3.54 | $3.30 | 2,600 | $7,255 |
| 12/24/2024 | $3.35 | $3.35 (0%) | $3.35 | $3.30 | 6,202 | $7,065 |
| 12/23/2024 | $3.32 | $3.35 (0.9%) | $3.45 | $3.32 | 2,100 | $7,065 |
| 12/20/2024 | $3.35 | $3.40 (1.49%) | $3.50 | $3.35 | 5,552 | $7,170 |
| 12/19/2024 | $3.40 | $3.37 (-0.88%) | $3.42 | $3.36 | 5,900 | $7,107 |
| 12/18/2024 | $3.45 | $3.39 (-1.74%) | $3.51 | $3.35 | 3,300 | $7,149 |
| 12/17/2024 | $3.44 | $3.49 (1.45%) | $3.54 | $3.33 | 4,440 | $7,360 |
| 12/16/2024 | $3.55 | $3.45 (-2.82%) | $3.55 | $3.20 | 34,100 | $7,276 |
| 12/13/2024 | $3.36 | $3.42 (1.79%) | $3.43 | $3.30 | 4,816 | $7,212 |
| 12/12/2024 | $3.26 | $3.37 (3.37%) | $3.42 | $3.26 | 12,600 | $7,107 |
| 12/11/2024 | $3.40 | $3.42 (0.59%) | $3.43 | $3.37 | 6,700 | $7,212 |
| 12/10/2024 | $3.32 | $3.45 (3.92%) | $3.45 | $3.32 | 944 | $7,276 |
| 12/09/2024 | $3.30 | $3.36 (1.82%) | $3.40 | $3.30 | 6,421 | $7,086 |
| 12/06/2024 | $3.45 | $3.30 (-4.35%) | $3.45 | $3.24 | 4,200 | $6,959 |
| 12/05/2024 | $3.43 | $3.26 (-4.96%) | $3.43 | $3.20 | 5,500 | $6,875 |
| 12/04/2024 | $3.37 | $3.25 (-3.56%) | $3.39 | $3.22 | 12,522 | $6,854 |
| 12/03/2024 | $3.53 | $3.26 (-7.65%) | $3.53 | $3.26 | 3,930 | $6,875 |
| 12/02/2024 | $3.57 | $3.40 (-4.76%) | $3.57 | $3.40 | 20,100 | $7,170 |
| 11/29/2024 | $3.42 | $3.44 (0.58%) | $3.60 | $3.35 | 10,300 | $7,255 |
| 11/27/2024 | $3.48 | $3.46 (-0.57%) | $3.75 | $3.41 | 40,200 | $7,297 |
| 11/26/2024 | $3.50 | $3.48 (-0.57%) | $3.52 | $3.44 | 4,300 | $7,339 |
| 11/25/2024 | $3.33 | $3.53 (6.01%) | $3.53 | $3.33 | 10,800 | $7,444 |
| 11/22/2024 | $3.20 | $3.54 (10.62%) | $3.55 | $3.14 | 40,800 | $7,466 |
| 11/21/2024 | $2.94 | $3.02 (2.72%) | $3.12 | $2.94 | 10,500 | $6,369 |
| 11/20/2024 | $2.75 | $2.93 (6.55%) | $2.95 | $2.73 | 15,200 | $6,179 |
| 11/19/2024 | $2.81 | $2.75 (-2.14%) | $2.81 | $2.70 | 11,700 | $5,800 |
| 11/18/2024 | $2.93 | $2.81 (-4.1%) | $2.93 | $2.75 | 8,764 | $5,926 |
| 11/15/2024 | $3.00 | $2.85 (-5%) | $3.57 | $2.77 | 18,730 | $6,010 |
| 11/14/2024 | $3.02 | $2.98 (-1.32%) | $3.05 | $2.97 | 6,300 | $6,285 |
| 11/13/2024 | $3.02 | $3.06 (1.32%) | $3.06 | $2.91 | 7,834 | $6,453 |
| 11/12/2024 | $3.02 | $3.00 (-0.66%) | $3.30 | $3.00 | 8,636 | $6,327 |
| 11/11/2024 | $3.33 | $3.11 (-6.61%) | $3.41 | $3.07 | 15,700 | $6,559 |
| 11/08/2024 | $3.51 | $3.36 (-4.27%) | $3.56 | $3.33 | 31,605 | $7,086 |
| 11/07/2024 | $3.59 | $3.50 (-2.51%) | $3.59 | $3.50 | 4,000 | $7,381 |
| 11/06/2024 | $3.67 | $3.50 (-4.63%) | $3.67 | $3.46 | 9,436 | $7,381 |
| 11/05/2024 | $3.70 | $3.56 (-3.78%) | $3.70 | $3.56 | 4,908 | $7,508 |
| 11/04/2024 | $3.56 | $3.65 (2.53%) | $3.68 | $3.56 | 10,616 | $7,698 |
| 11/01/2024 | $3.56 | $3.56 (0%) | $3.61 | $3.56 | 9,600 | $7,508 |
| 10/31/2024 | $3.56 | $3.56 (0%) | $3.72 | $3.54 | 5,344 | $7,508 |
| 10/30/2024 | $3.52 | $3.56 (1.14%) | $3.61 | $3.51 | 5,828 | $7,508 |
| 10/29/2024 | $3.45 | $3.58 (3.77%) | $3.58 | $3.45 | 3,423 | $7,550 |
| 10/28/2024 | $3.54 | $3.47 (-1.98%) | $3.57 | $3.46 | 13,700 | $7,318 |
| 10/25/2024 | $3.49 | $3.45 (-1.15%) | $3.62 | $3.39 | 4,800 | $7,276 |
| 10/24/2024 | $3.65 | $3.48 (-4.66%) | $3.65 | $3.35 | 12,825 | $7,339 |
| 10/23/2024 | $3.60 | $3.84 (6.67%) | $3.84 | $3.41 | 16,900 | $8,098 |
| 10/22/2024 | $4.03 | $3.62 (-10.17%) | $4.03 | $3.54 | 43,187 | $7,634 |
| 10/21/2024 | $3.78 | $3.85 (1.85%) | $4.11 | $3.70 | 24,002 | $8,119 |
| 10/18/2024 | $3.80 | $3.71 (-2.37%) | $3.80 | $3.71 | 7,800 | $7,824 |
| 10/17/2024 | $3.71 | $3.63 (-2.16%) | $3.96 | $3.62 | 9,841 | $7,655 |
| 10/16/2024 | $3.76 | $3.62 (-3.72%) | $3.87 | $3.62 | 6,800 | $7,634 |
| 10/15/2024 | $3.78 | $3.75 (-0.79%) | $3.94 | $3.52 | 15,400 | $7,908 |
| 10/14/2024 | $3.80 | $3.70 (-2.63%) | $3.90 | $3.70 | 5,800 | $7,803 |
| 10/11/2024 | $3.96 | $3.80 (-4.04%) | $3.96 | $3.80 | 1,877 | $8,014 |
| 10/10/2024 | $3.67 | $3.73 (1.63%) | $3.94 | $3.64 | 18,200 | $7,866 |
| 10/09/2024 | $3.70 | $3.72 (0.54%) | $3.84 | $3.66 | 4,419 | $7,845 |
| 10/08/2024 | $3.70 | $3.76 (1.62%) | $3.85 | $3.70 | 7,202 | $7,930 |
| 10/07/2024 | $3.71 | $3.67 (-1.08%) | $3.73 | $3.50 | 4,325 | $7,740 |
| 10/04/2024 | $3.65 | $3.64 (-0.27%) | $3.89 | $3.64 | 16,000 | $7,676 |
| 10/03/2024 | $3.74 | $3.71 (-0.8%) | $3.95 | $3.70 | 27,036 | $7,824 |
| 10/02/2024 | $3.55 | $3.76 (5.92%) | $3.77 | $3.33 | 28,738 | $7,930 |