Serina Therapeutics Inc. (SER)
5.28
0.53 (11.16%)
At close: Mar 28, 2025, 3:50 PM
5.30
0.38%
After-hours: Mar 28, 2025, 05:19 PM EDT
SER Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.60 | 5.75 | 4.60 | 5.29 | 0.54 | 11.37% | 60,300 |
| Mar 27, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | -0.10 | -2.06% | 414 |
| Mar 26, 2025 | 4.72 | 4.85 | 4.51 | 4.85 | 0.23 | 4.98% | 6,500 |
| Mar 25, 2025 | 4.80 | 4.80 | 4.37 | 4.62 | -0.22 | -4.55% | 14,543 |
| Mar 24, 2025 | 4.72 | 4.84 | 4.61 | 4.84 | 0.04 | 0.83% | 4,300 |
| Mar 21, 2025 | 4.39 | 4.80 | 4.39 | 4.80 | 0.26 | 5.73% | 15,700 |
| Mar 20, 2025 | 4.43 | 4.56 | 4.40 | 4.54 | 0.11 | 2.48% | 3,000 |
| Mar 19, 2025 | 4.50 | 4.50 | 4.19 | 4.43 | -0.01 | -0.23% | 10,300 |
| Mar 18, 2025 | 4.32 | 4.47 | 4.32 | 4.44 | 0.05 | 1.14% | 1,368 |
| Mar 17, 2025 | 4.15 | 4.39 | 4.15 | 4.39 | 0.22 | 5.28% | 2,300 |
| Mar 14, 2025 | 4.26 | 4.33 | 4.16 | 4.17 | 0.06 | 1.46% | 6,324 |
| Mar 13, 2025 | 4.30 | 4.50 | 4.10 | 4.11 | -0.26 | -5.95% | 7,434 |
| Mar 12, 2025 | 4.67 | 4.87 | 4.30 | 4.37 | -0.27 | -5.82% | 19,300 |
| Mar 11, 2025 | 4.64 | 4.75 | 4.64 | 4.64 | -0.14 | -2.93% | 10,100 |
| Mar 10, 2025 | 4.80 | 4.95 | 4.78 | 4.78 | -0.02 | -0.42% | 8,837 |
| Mar 7, 2025 | 4.80 | 4.94 | 4.80 | 4.80 | 0.10 | 2.13% | 6,100 |
| Mar 6, 2025 | 4.70 | 4.83 | 4.70 | 4.70 | 0.01 | 0.21% | 3,563 |
| Mar 5, 2025 | 4.75 | 4.76 | 4.66 | 4.69 | -0.07 | -1.47% | 7,500 |
| Mar 4, 2025 | 4.87 | 4.89 | 4.66 | 4.76 | -0.21 | -4.23% | 6,300 |
| Mar 3, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | -0.01 | -0.20% | 720 |
| Feb 28, 2025 | 4.75 | 4.98 | 4.75 | 4.98 | 0.24 | 5.06% | 18,700 |
| Feb 27, 2025 | 4.64 | 4.75 | 4.64 | 4.74 | 0.10 | 2.16% | 3,300 |
| Feb 26, 2025 | 4.77 | 4.86 | 4.64 | 4.64 | -0.02 | -0.43% | 5,200 |
| Feb 25, 2025 | 4.78 | 4.89 | 4.65 | 4.66 | -0.02 | -0.43% | 4,600 |
| Feb 24, 2025 | 4.80 | 4.80 | 4.68 | 4.68 | -0.05 | -1.06% | 2,420 |
| Feb 21, 2025 | 5.00 | 5.00 | 4.73 | 4.73 | -0.16 | -3.27% | 6,511 |
| Feb 20, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 0.09 | 1.87% | 1,000 |
| Feb 19, 2025 | 5.02 | 5.07 | 4.80 | 4.80 | -0.05 | -1.03% | 11,500 |
| Feb 18, 2025 | 5.17 | 5.35 | 4.85 | 4.85 | -0.24 | -4.72% | 12,000 |
| Feb 14, 2025 | 4.60 | 5.64 | 4.60 | 5.09 | 0.43 | 9.23% | 63,400 |
| Feb 13, 2025 | 4.60 | 4.68 | 4.60 | 4.66 | 0.06 | 1.30% | 2,600 |
| Feb 12, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 0.05 | 1.10% | 7,200 |
| Feb 11, 2025 | 4.55 | 4.55 | 4.50 | 4.55 | -0.05 | -1.09% | 2,900 |
| Feb 10, 2025 | 4.60 | 4.75 | 4.60 | 4.60 | 0.09 | 2.00% | 3,900 |
| Feb 7, 2025 | 4.68 | 4.68 | 4.51 | 4.51 | -0.09 | -1.96% | 3,800 |
| Feb 6, 2025 | 4.60 | 4.68 | 4.55 | 4.60 | 0.00 | 0.00% | 7,805 |
| Feb 5, 2025 | 4.76 | 4.76 | 4.60 | 4.60 | -0.02 | -0.43% | 2,613 |
| Feb 4, 2025 | 5.00 | 5.00 | 4.62 | 4.62 | -0.29 | -5.91% | 16,500 |
| Feb 3, 2025 | 4.76 | 4.94 | 4.76 | 4.91 | 0.21 | 4.47% | 23,442 |
| Jan 31, 2025 | 4.85 | 4.91 | 4.70 | 4.70 | 0.10 | 2.17% | 2,300 |
| Jan 30, 2025 | 4.64 | 4.92 | 4.60 | 4.60 | -0.03 | -0.65% | 7,400 |
| Jan 29, 2025 | 4.81 | 4.81 | 4.63 | 4.63 | -0.14 | -2.94% | 8,628 |
| Jan 28, 2025 | 4.72 | 4.87 | 4.70 | 4.77 | 0.07 | 1.49% | 11,631 |
| Jan 27, 2025 | 4.82 | 4.88 | 4.70 | 4.70 | 0.00 | 0.00% | 5,800 |
| Jan 24, 2025 | 4.70 | 4.80 | 4.70 | 4.70 | 0.00 | 0.00% | 6,400 |
| Jan 23, 2025 | 4.76 | 4.96 | 4.70 | 4.70 | -0.06 | -1.26% | 10,611 |
| Jan 22, 2025 | 4.86 | 4.99 | 4.75 | 4.76 | -0.16 | -3.25% | 13,200 |
| Jan 21, 2025 | 4.86 | 5.19 | 4.70 | 4.92 | 0.11 | 2.29% | 40,606 |
| Jan 17, 2025 | 4.93 | 5.32 | 4.75 | 4.81 | 0.06 | 1.26% | 41,500 |
| Jan 16, 2025 | 5.22 | 5.33 | 4.70 | 4.75 | -0.06 | -1.25% | 16,700 |