5 DAY PERFORMANCE
-11.35%
1 MONTH PERFORMANCE
+5.26%
3 MONTH PERFORMANCE
-27.43%
6 MONTH PERFORMANCE
-37.50%
YEAR-TO-DATE PERFORMANCE
-0.20%
1 YEAR PERFORMANCE
-66.58%
Serina Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $4.81 | $5.00 (3.95%) | $5.17 | $4.81 | 2,953 | |
| 12/31/2024 | $5.00 | $5.01 (0.2%) | $5.11 | $4.78 | 14,734 | $44.34 M |
| 12/30/2024 | $5.55 | $5.01 (-9.73%) | $5.55 | $5.01 | 7,700 | $44.34 M |
| 12/27/2024 | $5.79 | $5.64 (-2.59%) | $6.36 | $5.18 | 65,127 | $49.92 M |
| 12/26/2024 | $5.28 | $5.28 (0%) | $5.99 | $4.80 | 31,909 | $46.73 M |
| 12/24/2024 | $5.73 | $5.23 (-8.73%) | $5.83 | $5.20 | 11,918 | $46.29 M |
| 12/23/2024 | $6.05 | $5.40 (-10.74%) | $6.28 | $5.32 | 25,100 | $47.80 M |
| 12/20/2024 | $5.60 | $6.00 (7.14%) | $6.00 | $5.60 | 22,821 | $53.11 M |
| 12/19/2024 | $6.34 | $5.53 (-12.78%) | $6.89 | $5.34 | 44,497 | $48.95 M |
| 12/18/2024 | $4.51 | $6.13 (35.92%) | $6.49 | $4.51 | 149,935 | $54.26 M |
| 12/17/2024 | $4.32 | $4.79 (10.88%) | $5.00 | $4.32 | 42,736 | $42.40 M |
| 12/16/2024 | $4.51 | $4.15 (-7.98%) | $4.65 | $4.15 | 27,000 | $36.73 M |
| 12/13/2024 | $4.79 | $4.51 (-5.85%) | $4.95 | $4.30 | 13,902 | $39.92 M |
| 12/12/2024 | $5.07 | $4.70 (-7.3%) | $5.07 | $4.70 | 19,800 | $41.60 M |
| 12/11/2024 | $5.06 | $4.76 (-5.93%) | $5.25 | $4.76 | 13,516 | $42.13 M |
| 12/10/2024 | $5.31 | $5.24 (-1.32%) | $5.36 | $4.93 | 17,917 | $46.38 M |
| 12/09/2024 | $5.50 | $5.25 (-4.55%) | $5.61 | $5.23 | 6,600 | $46.47 M |
| 12/06/2024 | $5.80 | $5.51 (-5%) | $5.89 | $5.23 | 14,395 | $48.77 M |
| 12/05/2024 | $5.97 | $5.84 (-2.18%) | $5.98 | $5.55 | 18,535 | $51.69 M |
| 12/04/2024 | $5.58 | $5.75 (3.05%) | $6.24 | $5.04 | 48,512 | $50.89 M |
| 12/03/2024 | $5.14 | $5.66 (10.12%) | $5.94 | $4.55 | 169,412 | $50.10 M |
| 12/02/2024 | $5.40 | $4.75 (-12.04%) | $5.40 | $4.75 | 188,600 | $42.04 M |
| 11/29/2024 | $4.80 | $5.25 (9.38%) | $5.25 | $4.80 | 6,640 | $46.47 M |
| 11/27/2024 | $4.55 | $4.55 (0%) | $4.55 | $4.55 | 4,600 | $40.27 M |
| 11/26/2024 | $4.87 | $4.55 (-6.57%) | $4.99 | $4.54 | 7,510 | $40.27 M |
| 11/25/2024 | $4.73 | $4.75 (0.42%) | $4.93 | $4.71 | 11,000 | $42.04 M |
| 11/22/2024 | $4.96 | $5.05 (1.81%) | $5.18 | $4.81 | 12,923 | $44.70 M |
| 11/21/2024 | $5.47 | $4.90 (-10.42%) | $5.65 | $4.90 | 20,800 | $43.37 M |
| 11/20/2024 | $5.00 | $5.26 (5.2%) | $5.49 | $4.79 | 25,435 | $46.56 M |
| 11/19/2024 | $5.11 | $5.00 (-2.15%) | $5.45 | $5.00 | 10,517 | $44.26 M |
| 11/18/2024 | $4.84 | $5.00 (3.31%) | $5.18 | $4.84 | 13,143 | $44.26 M |
| 11/15/2024 | $5.00 | $4.83 (-3.4%) | $5.16 | $4.56 | 7,507 | $41.12 M |
| 11/14/2024 | $5.50 | $5.00 (-9.09%) | $5.79 | $5.00 | 15,600 | $42.57 M |
| 11/13/2024 | $5.00 | $5.00 (0%) | $5.76 | $5.00 | 13,734 | $42.57 M |
| 11/12/2024 | $5.33 | $5.19 (-2.63%) | $5.50 | $5.12 | 5,039 | $44.19 M |
| 11/11/2024 | $4.68 | $5.27 (12.61%) | $5.49 | $4.68 | 18,731 | $44.87 M |
| 11/08/2024 | $4.77 | $4.36 (-8.6%) | $5.12 | $3.81 | 44,000 | $37.12 M |
| 11/07/2024 | $5.21 | $4.53 (-13.05%) | $5.59 | $4.50 | 27,129 | $38.57 M |
| 11/06/2024 | $6.04 | $5.30 (-12.25%) | $6.42 | $5.03 | 40,212 | $45.12 M |
| 11/05/2024 | $6.45 | $6.11 (-5.27%) | $6.77 | $6.03 | 8,000 | $52.02 M |
| 11/04/2024 | $7.10 | $6.42 (-9.58%) | $7.10 | $6.16 | 26,500 | $54.66 M |
| 11/01/2024 | $7.02 | $6.87 (-2.14%) | $7.03 | $6.51 | 6,032 | $58.49 M |
| 10/31/2024 | $6.75 | $6.82 (1.04%) | $7.08 | $6.46 | 22,936 | $58.07 M |
| 10/30/2024 | $7.13 | $6.76 (-5.19%) | $7.15 | $6.76 | 13,112 | $57.55 M |
| 10/29/2024 | $7.50 | $6.97 (-7.07%) | $7.75 | $6.97 | 14,238 | $59.34 M |
| 10/28/2024 | $7.07 | $7.10 (0.42%) | $7.32 | $6.82 | 27,036 | $60.45 M |
| 10/25/2024 | $7.62 | $6.88 (-9.71%) | $7.71 | $6.38 | 14,200 | $58.58 M |
| 10/24/2024 | $7.97 | $7.00 (-12.17%) | $7.97 | $7.00 | 18,017 | $59.60 M |
| 10/23/2024 | $7.32 | $7.45 (1.78%) | $7.60 | $7.32 | 14,100 | $63.43 M |
| 10/22/2024 | $7.53 | $7.65 (1.59%) | $7.70 | $7.50 | 2,276 | $65.13 M |
| 10/21/2024 | $7.85 | $7.51 (-4.33%) | $8.05 | $7.51 | 9,500 | $63.94 M |
| 10/18/2024 | $7.40 | $7.94 (7.3%) | $7.94 | $7.40 | 9,940 | $67.60 M |
| 10/17/2024 | $7.56 | $7.71 (1.98%) | $7.99 | $7.31 | 18,700 | $65.64 M |
| 10/16/2024 | $7.49 | $7.56 (0.93%) | $8.14 | $7.40 | 20,040 | $64.37 M |
| 10/15/2024 | $7.25 | $7.39 (1.93%) | $7.39 | $7.01 | 9,514 | $62.92 M |
| 10/14/2024 | $6.89 | $6.76 (-1.89%) | $7.43 | $6.76 | 27,442 | $57.55 M |
| 10/11/2024 | $6.95 | $6.90 (-0.72%) | $7.00 | $6.90 | 1,129 | $58.75 M |
| 10/10/2024 | $6.78 | $6.77 (-0.15%) | $6.85 | $6.71 | 5,600 | $57.64 M |
| 10/09/2024 | $6.68 | $6.76 (1.2%) | $6.76 | $6.55 | 1,316 | $57.55 M |
| 10/08/2024 | $7.20 | $6.98 (-3.06%) | $7.28 | $6.98 | 3,313 | $59.43 M |
| 10/07/2024 | $6.78 | $6.93 (2.21%) | $6.95 | $6.53 | 8,000 | $59.00 M |
| 10/04/2024 | $6.68 | $6.80 (1.8%) | $7.49 | $6.68 | 9,912 | $57.90 M |
| 10/03/2024 | $6.80 | $6.51 (-4.26%) | $6.84 | $6.51 | 7,600 | $55.43 M |
| 10/02/2024 | $6.92 | $6.89 (-0.43%) | $7.49 | $6.62 | 12,500 | $58.66 M |