Serina Therapeutics, Inc.SERNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.00 | $3.10 | $2.83 | $2.90 | 492,407 |
| 1/30/2026 | $3.45 | $3.45 | $3.00 | $3.25 | 1.67M |
| 1/29/2026 | $3.84 | $4.08 | $3.41 | $3.54 | 66.37M |
| 1/28/2026 | $2.72 | $2.72 | $2.51 | $2.72 | 7.50M |
| 1/27/2026 | $2.56 | $2.75 | $2.53 | $2.74 | 19,940 |
| 1/26/2026 | $2.80 | $2.80 | $2.56 | $2.72 | 28,022 |
| 1/23/2026 | $2.97 | $3.00 | $2.72 | $2.87 | 23,539 |
| 1/22/2026 | $2.88 | $3.06 | $2.78 | $2.96 | 28,214 |
| 1/21/2026 | $2.92 | $3.05 | $2.76 | $2.85 | 32,786 |
| 1/20/2026 | $3.07 | $3.07 | $2.81 | $2.87 | 46,600 |
| 1/16/2026 | $2.72 | $3.20 | $2.71 | $3.10 | 156,613 |
| 1/15/2026 | $2.70 | $2.86 | $2.65 | $2.69 | 30,137 |
| 1/14/2026 | $2.50 | $2.86 | $2.44 | $2.67 | 73,211 |
| 1/13/2026 | $2.36 | $2.50 | $2.35 | $2.46 | 25,531 |
| 1/12/2026 | $2.42 | $2.47 | $2.22 | $2.47 | 45,847 |
| 1/9/2026 | $2.61 | $2.65 | $2.40 | $2.54 | 68,001 |
| 1/8/2026 | $2.99 | $2.99 | $2.41 | $2.62 | 403,438 |
| 1/7/2026 | $2.15 | $2.43 | $2.12 | $2.42 | 904,210 |
| 1/6/2026 | $2.12 | $2.18 | $2.07 | $2.08 | 34,927 |
| 1/5/2026 | $2.11 | $2.21 | $2.02 | $2.08 | 53,500 |
| 1/2/2026 | $2.15 | $2.15 | $1.92 | $2.08 | 15,800 |
| 12/31/2025 | $1.95 | $2.06 | $1.71 | $1.91 | 46,512 |
| 12/30/2025 | $2.32 | $2.32 | $1.90 | $2.01 | 136,551 |
| 12/29/2025 | $2.66 | $2.75 | $2.22 | $2.30 | 31,282 |
| 12/26/2025 | $2.40 | $2.66 | $2.37 | $2.66 | 17,633 |
| 12/24/2025 | $2.54 | $2.54 | $2.38 | $2.44 | 6,800 |
| 12/23/2025 | $2.50 | $2.63 | $2.50 | $2.52 | 16,029 |
| 12/22/2025 | $2.75 | $2.75 | $2.46 | $2.65 | 42,780 |
| 12/19/2025 | $2.89 | $2.89 | $2.59 | $2.75 | 16,100 |
| 12/18/2025 | $2.90 | $2.90 | $2.66 | $2.66 | 14,205 |
| 12/17/2025 | $2.99 | $2.99 | $2.84 | $2.94 | 6,400 |
| 12/16/2025 | $2.95 | $3.03 | $2.90 | $2.92 | 13,424 |
| 12/15/2025 | $3.15 | $3.15 | $2.95 | $2.99 | 7,900 |
| 12/12/2025 | $3.24 | $3.29 | $3.12 | $3.12 | 13,114 |
| 12/11/2025 | $3.34 | $3.34 | $3.14 | $3.14 | 12,200 |
| 12/10/2025 | $3.28 | $3.35 | $3.21 | $3.21 | 2,900 |
| 12/9/2025 | $3.20 | $3.38 | $3.15 | $3.31 | 12,700 |
| 12/8/2025 | $3.20 | $3.46 | $3.20 | $3.32 | 10,912 |
| 12/5/2025 | $3.53 | $3.53 | $3.23 | $3.25 | 24,700 |
| 12/4/2025 | $3.47 | $3.55 | $3.32 | $3.47 | 9,359 |
| 12/3/2025 | $3.70 | $3.79 | $3.47 | $3.48 | 53,200 |
| 12/2/2025 | $3.94 | $3.99 | $3.81 | $3.81 | 7,600 |
| 12/1/2025 | $4.04 | $4.20 | $3.90 | $3.90 | 16,200 |
| 11/28/2025 | $3.91 | $4.26 | $3.91 | $4.26 | 17,700 |
| 11/26/2025 | $3.96 | $4.13 | $3.91 | $3.91 | 12,614 |
| 11/25/2025 | $3.79 | $4.12 | $3.79 | $3.91 | 16,229 |
| 11/24/2025 | $3.91 | $4.00 | $3.68 | $3.75 | 11,300 |
| 11/21/2025 | $3.88 | $4.00 | $3.78 | $3.99 | 7,500 |
| 11/20/2025 | $3.87 | $4.12 | $3.73 | $3.76 | 9,233 |
| 11/19/2025 | $3.92 | $4.03 | $3.80 | $3.86 | 25,589 |
| 11/18/2025 | $3.78 | $3.84 | $3.71 | $3.76 | 8,200 |
| 11/17/2025 | $4.00 | $4.00 | $3.81 | $3.82 | 14,414 |
| 11/14/2025 | $3.94 | $4.09 | $3.85 | $4.09 | 16,200 |
| 11/13/2025 | $3.94 | $4.18 | $3.92 | $3.92 | 16,630 |
| 11/12/2025 | $4.10 | $4.13 | $3.86 | $4.02 | 16,700 |
| 11/11/2025 | $4.10 | $4.31 | $3.90 | $4.08 | 1,636 |
| 11/10/2025 | $3.79 | $4.45 | $3.79 | $3.99 | 25,000 |
| 11/7/2025 | $4.16 | $4.17 | $3.70 | $3.91 | 47,044 |
| 11/6/2025 | $4.32 | $4.32 | $4.05 | $4.12 | 12,899 |
| 11/5/2025 | $4.36 | $4.36 | $4.15 | $4.33 | 27,806 |
| 11/4/2025 | $4.61 | $4.74 | $4.33 | $4.33 | 66,927 |