NYSE:SER | Historical Stock Price | Serina Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-11-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.22$3.35$9.23$25.44$70.09$193.132018-11-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$54.29$54.294,970——
2020-12-30$57.14$57.142,702——
2020-12-29$56.11$56.116,880——
2020-12-28$58.93$58.938,921——
2020-12-24$59.29$59.293,293——
2020-12-23$59.64$59.649,122——
2020-12-22$58.93$58.933,830——
2020-12-21$58.21$58.213,528——
2020-12-18$59.29$59.2914,479——
2020-12-17$58.93$58.937,255——
2020-12-16$59.64$59.642,710——
2020-12-15$60.71$60.716,675——
2020-12-14$58.93$58.933,774——
2020-12-11$60.36$60.362,542——
2020-12-10$60.00$60.002,750——
2020-12-09$60.71$60.718,002——
2020-12-08$60.71$60.713,105——
2020-12-07$61.43$61.435,667——
2020-12-04$60.71$60.719,276——
2020-12-03$62.50$62.506,115——
2020-12-02$63.57$63.578,330——
2020-12-01$62.50$62.506,784——
2020-11-30$63.21$63.213,041——
2020-11-27$63.57$63.574,186——
2020-11-25$65.00$65.004,542——
2020-11-24$62.86$62.868,495——
2020-11-23$63.57$63.5712,667——
2020-11-20$65.36$65.3613,191——
2020-11-19$58.57$58.5715,439——
2020-11-18$53.57$53.577,090——
2020-11-17$51.07$51.076,986——
2020-11-16$54.64$54.645,074——
2020-11-13$55.00$55.006,527——
2020-11-12$54.29$54.292,041——
2020-11-11$53.93$53.933,494——
2020-11-10$53.57$53.573,833——
2020-11-09$52.50$52.5010,506——
2020-11-06$57.50$57.503,030——
2020-11-05$58.21$58.215,281——
2020-11-04$56.79$56.793,648——
2020-11-03$59.29$59.297,294——
2020-11-02$58.93$58.935,407——
2020-10-30$56.79$56.7910,004——
2020-10-29$61.43$61.4311,914——
2020-10-28$60.71$60.7167,388——
2020-10-27$67.14$67.1419,026——
2020-10-26$58.57$58.576,969——
2020-10-23$59.29$59.299,811——
2020-10-22$56.43$56.433,545——
2020-10-21$58.93$58.935,524——
2020-10-20$59.29$59.298,014——
2020-10-19$63.57$63.579,828——
2020-10-16$67.86$67.8619,018——
2020-10-15$62.50$62.5017,450——
2020-10-14$69.29$69.2918,984——
2020-10-13$70.71$70.7146,399——
2020-10-12$72.14$72.1469,398——
2020-10-09$91.43$91.43304,511——
2020-10-08$88.57$88.579,291,822——
2020-10-07$30.14$30.1473,279——
2020-10-06$29.96$29.962,050——
2020-10-05$29.00$29.002,100——
2020-10-02$28.75$28.754,827——
2020-10-01$28.82$28.823,592——
2020-09-30$28.93$28.9312,547——
2020-09-29$28.39$28.397,899——
2020-09-28$28.50$28.509,372——
2020-09-25$30.00$30.001,022——
2020-09-24$30.00$30.001,319——
2020-09-23$31.43$31.431,201——
2020-09-22$31.50$31.50708——
2020-09-21$32.79$32.792,783——
2020-09-18$32.71$32.712,971——
2020-09-17$32.68$32.682,002——
2020-09-16$31.50$31.501,358——
2020-09-15$31.79$31.791,336——
2020-09-14$30.00$30.00840——
2020-09-11$28.93$28.931,282——
2020-09-10$30.36$30.363,562——
2020-09-09$32.61$32.6130,299——
2020-09-08$28.36$28.362,926——
2020-09-04$28.54$28.542,920——
2020-09-03$29.00$29.004,102——
2020-09-02$30.36$30.366,546——
2020-09-01$30.71$30.715,278——
2020-08-31$31.54$31.544,382——
2020-08-28$33.93$33.9310,318——
2020-08-27$32.86$32.864,659——
2020-08-26$31.54$31.542,220——
2020-08-25$32.00$32.004,799——
2020-08-24$33.39$33.396,336——
2020-08-21$34.50$34.508,008——
2020-08-20$34.93$34.939,551——
2020-08-19$36.07$36.077,703——
2020-08-18$39.29$39.296,339——
2020-08-17$39.29$39.2913,765——
2020-08-14$42.50$42.5017,674——
2020-08-13$43.21$43.219,052——
2020-08-12$41.07$41.0712,592——
2020-08-11$46.25$46.257,073——
2020-08-10$46.07$46.0714,311——
2020-08-07$48.93$48.939,058——
2020-08-06$48.57$48.5726,942——
2020-08-05$48.57$48.5768,256——
2020-08-04$54.29$54.29132,790——
2020-08-03$39.29$39.296,146——
2020-07-31$37.86$37.862,534——
2020-07-30$38.93$38.938,854——
2020-07-29$44.29$44.292,215——
2020-07-28$43.93$43.934,794——
2020-07-27$46.07$46.074,301——
2020-07-24$47.50$47.504,883——
2020-07-23$47.50$47.5019,174——
2020-07-22$47.14$47.1426,734——
2020-07-21$53.21$53.2167,976——
2020-07-20$45.00$45.0066,595——
2020-07-17$34.21$34.215,964——
2020-07-16$36.43$36.4325,127——
2020-07-15$32.61$32.611,714——
2020-07-14$31.93$31.931,540——
2020-07-13$32.75$32.753,357——
2020-07-10$32.79$32.794,824——
2020-07-09$31.61$31.613,480——
2020-07-08$31.79$31.794,906——
2020-07-07$32.14$32.141,980——
2020-07-06$31.43$31.434,931——
2020-07-02$31.75$31.754,155——
2020-07-01$30.93$30.937,540——
2020-06-30$33.82$33.825,947——
2020-06-29$35.71$35.716,040——
2020-06-26$35.71$35.7168,197——
2020-06-25$33.64$33.648,893——
2020-06-24$30.89$30.897,297——
2020-06-23$29.82$29.824,900——
2020-06-22$29.18$29.185,384——
2020-06-19$30.36$30.365,958——
2020-06-18$29.00$29.004,978——
2020-06-17$31.11$31.117,650——
2020-06-16$31.25$31.2515,235——
2020-06-15$29.07$29.077,358——
2020-06-12$26.89$26.896,367——
2020-06-11$28.57$28.5712,491——
2020-06-10$32.68$32.686,409——
2020-06-09$33.00$33.0013,163——
2020-06-08$31.46$31.4611,267——
2020-06-05$31.79$31.7910,466——
2020-06-04$31.86$31.8612,051——
2020-06-03$34.07$34.0715,434——
2020-06-02$37.14$37.1433,886——
2020-06-01$38.21$38.2127,432——
2020-05-29$40.36$40.36280,680——
2020-05-28$26.96$26.962,842——
2020-05-27$27.00$27.001,896——
2020-05-26$28.07$28.072,542——
2020-05-22$27.46$27.461,156——
2020-05-21$26.36$26.361,260——
2020-05-20$27.89$27.892,621——
2020-05-19$27.50$27.501,201——
2020-05-18$28.89$28.893,158——
2020-05-15$25.29$25.292,064——
2020-05-14$24.29$24.292,666——
2020-05-13$25.00$25.003,128——
2020-05-12$26.68$26.682,122——
2020-05-11$27.14$27.14840——
2020-05-08$27.00$27.002,094——
2020-05-07$27.25$27.251,215——
2020-05-06$26.79$26.791,078——
2020-05-05$27.29$27.291,770——
2020-05-04$27.93$27.933,536——
2020-05-01$28.93$28.931,201——
2020-04-30$30.14$30.141,523——
2020-04-29$33.71$33.712,198——
2020-04-28$29.64$29.642,626——
2020-04-27$30.71$30.711,453——
2020-04-24$30.68$30.682,075——
2020-04-23$31.07$31.073,466——
2020-04-22$27.86$27.861,140——
2020-04-21$25.71$25.714,612——
2020-04-20$28.29$28.291,459——
2020-04-17$28.79$28.791,742——
2020-04-16$28.57$28.571,196——
2020-04-15$28.29$28.291,739——
2020-04-14$29.64$29.641,173——
2020-04-13$29.39$29.391,932——
2020-04-09$30.43$30.431,540——
2020-04-08$30.25$30.251,641——
2020-04-07$29.64$29.642,766——
2020-04-06$33.61$33.611,929——
2020-04-03$28.21$28.212,890——
2020-04-02$31.07$31.072,078——
2020-04-01$28.50$28.504,010——
2020-03-31$33.21$33.213,144——
2020-03-30$33.21$33.214,920——
2020-03-27$28.93$28.932,598——
2020-03-26$40.00$40.006,303——
2020-03-25$34.11$34.111,966——
2020-03-24$32.14$32.141,546——
2020-03-23$29.29$29.291,845——
2020-03-20$30.71$30.713,696——
2020-03-19$33.57$33.572,041——
2020-03-18$27.71$27.711,767——
2020-03-17$39.64$39.643,178——
2020-03-16$34.61$34.614,620——
2020-03-13$33.39$33.391,649——
2020-03-12$27.86$27.862,570——
2020-03-11$31.36$31.362,853——
2020-03-10$32.36$32.362,509——
2020-03-09$33.57$33.572,750——
2020-03-06$36.43$36.432,934——
2020-03-05$38.57$38.572,688——
2020-03-04$40.36$40.362,943——
2020-03-03$39.64$39.642,873——
2020-03-02$41.79$41.791,355——
2020-02-28$41.07$41.073,651——
2020-02-27$45.71$45.713,391——
2020-02-26$41.43$41.431,896——
2020-02-25$43.21$43.211,520——
2020-02-24$45.00$45.002,719——
2020-02-21$47.14$47.142,167——
2020-02-20$49.29$49.292,596——
2020-02-19$50.36$50.362,327——
2020-02-18$52.50$52.501,151——
2020-02-14$50.00$50.004,690——
2020-02-13$48.21$48.213,083——
2020-02-12$46.79$46.791,672——
2020-02-11$46.79$46.793,245——
2020-02-10$42.86$42.864,530——
2020-02-07$45.00$45.001,170——
2020-02-06$48.21$48.211,305——
2020-02-05$47.50$47.503,968——
2020-02-04$46.79$46.791,702——
2020-02-03$46.79$46.793,881——
2020-01-31$48.93$48.933,906——
2020-01-30$50.36$50.366,269——
2020-01-29$56.07$56.079,156——
2020-01-28$61.07$61.071,792——
2020-01-27$61.07$61.071,574——
2020-01-24$63.57$63.571,002——
2020-01-23$66.43$66.43893——
2020-01-22$66.43$66.431,901——
2020-01-21$65.00$65.001,565——
2020-01-17$66.07$66.072,598——
2020-01-16$63.93$63.93974——
2020-01-15$61.43$61.434,102——
2020-01-14$66.07$66.071,618——
2020-01-13$60.71$60.711,201——
2020-01-10$65.71$65.711,249——
2020-01-09$67.50$67.501,201——
2020-01-08$68.21$68.21997——
2020-01-07$64.29$64.292,232——
2020-01-06$63.57$63.571,632——
2020-01-03$67.86$67.863,968——
2020-01-02$69.64$69.646,202——