NASDAQ : SCNI
Scinai Immunotherapeutics Ltd. — Price history
Healthcare · Biotechnology · Israel
Last price 0.4716 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 268.82K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Scinai Immunotherapeutics Ltd. (SCNI) closed at 0.4716 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.545 | 0.545 | 0.47 | 0.4716 | 52,948 | -9.05% |
| 2026-10-29 | 0.5637 | 0.5637 | 0.51 | 0.5185 | 46,011 | -2.92% |
| 2026-10-28 | 0.536 | 0.5514 | 0.503 | 0.5341 | 39,406 | +0.58% |
| 2026-10-27 | 0.55 | 0.57 | 0.52 | 0.531 | 50,187 | -1.94% |
| 2026-10-26 | 0.5179 | 0.574 | 0.5179 | 0.5415 | 122,313 | -4.07% |
| 2026-10-23 | 0.5787 | 0.5938 | 0.5451 | 0.5645 | 42,643 | -7.60% |
| 2026-10-22 | 0.5689 | 0.642 | 0.5689 | 0.6109 | 137,843 | +0.11% |
| 2026-10-21 | 0.69 | 0.69 | 0.55 | 0.6102 | 186,992 | -10.44% |
| 2026-10-20 | 0.74 | 0.74 | 0.6726 | 0.6813 | 130,099 | -9.16% |
| 2026-10-19 | 0.7498 | 0.7511 | 0.66 | 0.75 | 110,905 | -0.32% |
| 2026-10-16 | 0.833 | 0.8995 | 0.732 | 0.7524 | 225,220 | -16.54% |
| 2026-10-15 | 0.7862 | 0.943 | 0.76 | 0.9015 | 379,078 | +2.44% |
| 2026-10-14 | 0.782 | 0.9511 | 0.75 | 0.88 | 2,723,620 | -28.46% |
| 2026-10-13 | 1.56 | 1.76 | 1.14 | 1.23 | 64,095,304 | +6.03% |
| 2026-10-12 | 1.18 | 1.2 | 1.105 | 1.16 | 43,266 | -1.69% |
| 2026-10-09 | 1.22 | 1.23 | 1.18 | 1.18 | 20,348 | -2.48% |
| 2026-10-08 | 1.11 | 1.23 | 1.06 | 1.21 | 90,570 | +7.08% |
| 2026-10-07 | 1.2 | 1.23 | 1.12 | 1.13 | 40,439 | -7.38% |
| 2026-10-06 | 1.263 | 1.29 | 1.22 | 1.22 | 44,298 | -3.17% |
| 2026-10-05 | 1.33 | 1.362 | 1.26 | 1.26 | 42,256 | -5.26% |
| 2026-10-02 | 1.302 | 1.37 | 1.3 | 1.33 | 22,168 | +1.53% |
| 2026-10-01 | 1.39 | 1.45 | 1.27 | 1.31 | 43,751 | -7.75% |
| 2026-09-30 | 1.36 | 1.42 | 1.32 | 1.42 | 80,134 | +0.71% |
| 2026-09-29 | 1.5 | 1.5 | 1.35 | 1.41 | 98,629 | -4.08% |
| 2026-09-28 | 1.55 | 1.57 | 1.43 | 1.47 | 67,358 | -5.16% |
| 2026-09-25 | 1.715 | 1.73 | 1.55 | 1.55 | 120,809 | -16.67% |
| 2026-09-24 | 1.91 | 1.939 | 1.81 | 1.86 | 165,668 | -6.06% |
| 2026-09-23 | 1.76 | 2.08 | 1.69 | 1.98 | 517,378 | +3.66% |
| 2026-09-22 | 1.61 | 1.933 | 1.57 | 1.91 | 661,231 | +13.02% |
| 2026-09-21 | 1.71 | 1.83 | 1.57 | 1.69 | 16,250,747 | +8.33% |
| 2026-09-18 | 1.6 | 1.77 | 1.5 | 1.56 | 216,926 | -3.70% |
| 2026-09-17 | 1.44 | 1.73 | 1.435 | 1.62 | 408,104 | +6.58% |
| 2026-09-16 | 1.43 | 1.56 | 1.43 | 1.52 | 395,051 | -1.30% |
| 2026-09-15 | 1.84 | 1.88 | 1.5 | 1.54 | 1,430,367 | -36.89% |
| 2026-09-14 | 2.33 | 2.67 | 2.21 | 2.44 | 41,055,160 | +46.99% |
| 2026-09-11 | 1.68 | 1.78 | 1.651 | 1.66 | 3,493,695 | -0.60% |
| 2026-09-10 | 1.68 | 1.69 | 1.6 | 1.67 | 44,242 | -2.34% |
| 2026-09-09 | 1.71 | 1.77 | 1.65 | 1.71 | 67,323 | +0.59% |
| 2026-09-08 | 1.75 | 1.84 | 1.65 | 1.7 | 97,787 | -8.60% |
| 2026-09-04 | 1.93 | 2.01 | 1.85 | 1.86 | 84,670 | -4.62% |
| 2026-09-03 | 2.05 | 2.1 | 1.95 | 1.95 | 191,665 | -16.67% |
| 2026-09-02 | 2.42 | 2.45 | 2.26 | 2.34 | 1,611,978 | -4.88% |
| 2026-09-01 | 2.43 | 2.61 | 2.392 | 2.46 | 56,454 | -1.60% |
| 2026-08-31 | 2.45 | 2.7 | 2.42 | 2.5 | 24,866 | -0.40% |
| 2026-08-28 | 2.7 | 2.98 | 2.33 | 2.51 | 37,502 | -6.34% |
| 2026-08-27 | 2.84 | 2.84 | 2.62 | 2.68 | 92,782 | -6.62% |
| 2026-08-26 | 2.85 | 3.05 | 2.75 | 2.87 | 99,084 | -0.35% |
| 2026-08-25 | 3.05 | 3.16 | 2.74 | 2.88 | 136,258 | -7.99% |
| 2026-08-24 | 3.25 | 3.25 | 2.872 | 3.13 | 177,345 | -2.80% |
| 2026-08-21 | 3.2 | 3.58 | 2.85 | 3.22 | 428,394 | +9.52% |
| 2026-08-20 | 2.8 | 3.171 | 2.641 | 2.94 | 166,399 | +7.30% |
| 2026-08-19 | 2.4 | 3.1 | 2.33 | 2.74 | 173,330 | +16.35% |
| 2026-08-18 | 2.3 | 2.424 | 2.202 | 2.355 | 14,579 | +3.20% |
| 2026-08-17 | 2.4 | 2.41 | 2.26 | 2.282 | 9,320 | -5.90% |
| 2026-08-14 | 2.4 | 2.498 | 2.4 | 2.425 | 12,192 | +1.04% |
| 2026-08-13 | 2.45 | 2.5 | 2.308 | 2.4 | 6,481 | -2.83% |
| 2026-08-12 | 2.365 | 2.47 | 2.3 | 2.47 | 9,925 | +4.66% |
| 2026-08-11 | 2.437 | 2.459 | 2.307 | 2.36 | 8,269 | -6.09% |
| 2026-08-10 | 2.5 | 2.63 | 2.426 | 2.513 | 14,213 | +2.45% |
| 2026-08-07 | 2.5 | 2.599 | 2.406 | 2.453 | 20,182 | -5.22% |
| 2026-08-06 | 2.25 | 2.6 | 2.152 | 2.588 | 42,514 | +3.52% |
| 2026-08-05 | 2.5 | 2.5 | 2.383 | 2.5 | 32,678 | -0.08% |
| 2026-08-04 | 2.61 | 2.7 | 2.444 | 2.502 | 50,216 | -8.35% |
| 2026-08-03 | 2.9 | 3.8 | 2.656 | 2.73 | 488,486 | +0.00% |
| 2026-07-31 | 2.8 | 2.8 | 2.6 | 2.73 | 12,386 | -1.09% |
| 2026-07-30 | 2.613 | 2.834 | 2.302 | 2.76 | 9,622 | +3.49% |
| 2026-07-29 | 2.45 | 2.687 | 2.45 | 2.667 | 6,738 | +1.02% |
| 2026-07-28 | 2.87 | 2.87 | 2.5 | 2.64 | 48,599 | +6.97% |
| 2026-07-27 | 2.3 | 2.781 | 2.299 | 2.468 | 6,930 | +7.30% |
| 2026-07-24 | 2.41 | 2.451 | 2.3 | 2.3 | 3,525 | -6.92% |
| 2026-07-23 | 2.5 | 2.52 | 2.419 | 2.471 | 867 | -2.41% |
| 2026-07-22 | 2.45 | 2.597 | 2.303 | 2.532 | 8,524 | +3.09% |
| 2026-07-21 | 2.29 | 2.59 | 2.29 | 2.456 | 9,378 | +0.20% |
| 2026-07-20 | 2.5 | 2.639 | 2.3 | 2.451 | 15,493 | -1.88% |
| 2026-07-17 | 2.4 | 2.513 | 2.201 | 2.498 | 23,096 | -1.65% |
| 2026-07-16 | 2.533 | 2.742 | 2.3 | 2.54 | 43,183 | -3.42% |
| 2026-07-15 | 2.392 | 2.79 | 2.147 | 2.63 | 239,448 | +8.99% |
| 2026-07-14 | 2.412 | 2.48 | 2.409 | 2.413 | 649,895 | +0.12% |
| 2026-07-13 | 2.566 | 2.566 | 2.409 | 2.41 | 8,779 | -3.87% |
| 2026-07-10 | 2.7 | 2.7 | 2.5 | 2.507 | 3,893 | -2.83% |
| 2026-07-09 | 2.7 | 2.743 | 2.511 | 2.58 | 9,182 | -4.44% |
| 2026-07-08 | 2.522 | 2.7 | 2.41 | 2.7 | 10,363 | +4.69% |
| 2026-07-07 | 2.55 | 2.688 | 2.408 | 2.579 | 9,749 | -4.06% |
| 2026-07-06 | 2.7 | 2.7 | 2.5 | 2.688 | 3,620 | -0.59% |
| 2026-07-02 | 2.74 | 2.79 | 2.625 | 2.704 | 3,228 | -0.59% |
| 2026-07-01 | 2.49 | 2.738 | 2.49 | 2.72 | 9,093 | +7.68% |
| 2026-06-30 | 2.8 | 2.801 | 2.5 | 2.526 | 10,727 | -6.10% |
| 2026-06-29 | 2.599 | 2.7 | 2.42 | 2.69 | 12,605 | +7.17% |
| 2026-06-26 | 2.507 | 2.688 | 2.506 | 2.51 | 11,953 | -1.57% |
| 2026-06-25 | 2.8 | 2.8 | 2.522 | 2.55 | 10,501 | -6.32% |
| 2026-06-24 | 2.9 | 3.043 | 2.72 | 2.722 | 15,519 | -4.83% |
| 2026-06-23 | 2.8 | 3.063 | 2.664 | 2.86 | 69,251 | -1.72% |
| 2026-06-22 | 3.3 | 3.35 | 2.91 | 2.91 | 10,594 | -9.49% |
| 2026-06-18 | 3.33 | 3.429 | 3.1 | 3.215 | 27,339 | -4.60% |
| 2026-06-17 | 3.5 | 3.648 | 3.1 | 3.37 | 97,275 | -2.88% |
| 2026-06-16 | 3.647 | 3.647 | 3.213 | 3.47 | 75,550 | -4.77% |
| 2026-06-15 | 3.4 | 3.861 | 3.31 | 3.644 | 264,099 | +10.09% |
| 2026-06-12 | 3.3 | 3.78 | 3.001 | 3.31 | 122,934 | +1.81% |
| 2026-06-11 | 3.213 | 3.3 | 3.12 | 3.251 | 15,729 | -0.58% |
| 2026-06-10 | 3.06 | 3.4 | 3.06 | 3.27 | 34,528 | -7.71% |
| 2026-06-09 | 3.854 | 3.92 | 3.437 | 3.543 | 35,369 | -13.08% |
| 2026-06-08 | 4.137 | 4.363 | 3.95 | 4.076 | 18,558 | -1.14% |
| 2026-06-05 | 3.955 | 4.199 | 3.665 | 4.123 | 126,623 | -6.08% |
| 2026-06-04 | 4.53 | 4.606 | 4.2 | 4.39 | 18,638 | -3.09% |
| 2026-06-03 | 4.75 | 4.75 | 4.3 | 4.53 | 18,630 | -5.43% |
| 2026-06-02 | 4.815 | 4.989 | 4.64 | 4.79 | 12,729 | -4.20% |
| 2026-06-01 | 4.62 | 5 | 4.216 | 5 | 35,742 | +11.11% |
| 2026-05-29 | 4.51 | 4.892 | 4.5 | 4.5 | 47,350 | +0.13% |
| 2026-05-28 | 4.36 | 4.5 | 4.071 | 4.494 | 13,159 | +0.33% |
| 2026-05-27 | 4.745 | 4.841 | 4.32 | 4.479 | 23,663 | -7.27% |
| 2026-05-26 | 4.849 | 5 | 4.7 | 4.83 | 12,020 | +4.73% |
| 2026-05-22 | 5 | 5.075 | 4.6 | 4.612 | 15,489 | -7.13% |
| 2026-05-21 | 4.431 | 5.147 | 4.431 | 4.966 | 10,828 | +4.00% |
| 2026-05-20 | 5.062 | 5.25 | 4.4 | 4.775 | 88,823 | -6.02% |
| 2026-05-19 | 5.623 | 5.623 | 5.001 | 5.081 | 17,065 | -9.27% |
| 2026-05-18 | 5.63 | 5.798 | 5.222 | 5.6 | 23,460 | +4.44% |
| 2026-05-15 | 5.1 | 5.7 | 5.04 | 5.362 | 15,419 | +0.24% |
| 2026-05-14 | 5.274 | 5.59 | 5.1 | 5.349 | 20,486 | +5.71% |
| 2026-05-13 | 5.305 | 5.33 | 4.982 | 5.06 | 13,376 | -5.07% |
| 2026-05-12 | 5.166 | 5.7 | 5.126 | 5.33 | 7,875 | +4.02% |