ScanTech AI Systems Inc. (STAI)
OTCMKTS · Delayed Price · Currency is USD
0.1266
+0.0116 (10.09%)
At close: Mar 23, 2026
ScanTech AI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 10.09% | 26,511 |
| Mar 20, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -11.54% | 7,843 |
| Mar 19, 2026 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 8.33% | 25,375 |
| Mar 18, 2026 | 0.13 | 0.14 | 0.10 | 0.12 | 0.12 | -7.69% | 33,924 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.10 | 0.13 | 0.13 | -13.33% | 115,206 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -8.54% | 48,801 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.71% | 9,208 |
| Mar 12, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -1.57% | 6,250 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -1.33% | 25,434 |
| Mar 10, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 6.47% | 122,627 |
| Mar 9, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | -1.16% | 5,604 |
| Mar 6, 2026 | 0.17 | 0.21 | 0.16 | 0.17 | 0.17 | -9.47% | 20,184 |
| Mar 5, 2026 | 0.16 | 0.22 | 0.16 | 0.19 | 0.19 | 6.68% | 124,187 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -10.50% | 25,257 |
| Mar 3, 2026 | 0.19 | 0.20 | 0.16 | 0.20 | 0.20 | 4.74% | 32,844 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | - | 29,378 |
| Feb 27, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 17.94% | 50,867 |
| Feb 26, 2026 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | -12.92% | 27,820 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | -7.50% | 30,362 |
| Feb 24, 2026 | 0.21 | 0.22 | 0.16 | 0.20 | 0.20 | -9.09% | 62,485 |
| Feb 23, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.66% | 47,285 |
| Feb 20, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -4.45% | 70,137 |
| Feb 19, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | 4.51% | 50,056 |
| Feb 18, 2026 | 0.22 | 0.26 | 0.21 | 0.21 | 0.21 | -19.04% | 94,895 |
| Feb 17, 2026 | 0.28 | 0.28 | 0.21 | 0.26 | 0.26 | -3.70% | 70,109 |
| Feb 13, 2026 | 0.18 | 0.30 | 0.18 | 0.27 | 0.27 | 35.00% | 123,055 |
| Feb 12, 2026 | 0.22 | 0.25 | 0.16 | 0.20 | 0.20 | 11.11% | 214,763 |
| Feb 11, 2026 | 0.49 | 0.49 | 0.18 | 0.18 | 0.18 | -63.08% | 566,610 |
| Feb 10, 2026 | 0.53 | 0.69 | 0.37 | 0.49 | 0.49 | -45.84% | 914,556 |
| Feb 9, 2026 | 1.47 | 1.48 | 0.86 | 0.90 | 0.90 | -39.59% | 2,059,554 |
| Feb 6, 2026 | 1.27 | 1.50 | 1.26 | 1.49 | 1.49 | 18.25% | 96,454 |
| Feb 5, 2026 | 1.43 | 1.49 | 1.25 | 1.26 | 1.26 | -11.89% | 121,672 |
| Feb 4, 2026 | 1.47 | 1.50 | 1.35 | 1.43 | 1.43 | -5.30% | 69,817 |
| Feb 3, 2026 | 1.56 | 1.60 | 1.44 | 1.51 | 1.51 | -4.43% | 87,251 |
| Feb 2, 2026 | 1.59 | 1.73 | 1.51 | 1.58 | 1.58 | 0.64% | 126,524 |
| Jan 30, 2026 | 1.62 | 1.64 | 1.48 | 1.57 | 1.57 | -3.09% | 99,974 |
| Jan 29, 2026 | 1.80 | 1.80 | 1.61 | 1.62 | 1.62 | -10.50% | 79,123 |
| Jan 28, 2026 | 1.70 | 1.89 | 1.61 | 1.81 | 1.81 | 6.47% | 215,622 |
| Jan 27, 2026 | 1.73 | 1.76 | 1.53 | 1.70 | 1.70 | -5.03% | 202,062 |
| Jan 26, 2026 | 2.07 | 2.12 | 1.67 | 1.79 | 1.79 | -9.14% | 1,564,215 |
| Jan 23, 2026 | 2.03 | 2.06 | 1.96 | 1.97 | 1.97 | -5.29% | 286,124 |
| Jan 22, 2026 | 2.07 | 2.09 | 1.79 | 2.08 | 2.08 | 3.48% | 178,053 |
| Jan 21, 2026 | 2.21 | 2.22 | 1.81 | 2.01 | 2.01 | -6.94% | 203,631 |
| Jan 20, 2026 | 2.52 | 2.54 | 2.11 | 2.16 | 2.16 | -16.28% | 205,579 |
| Jan 16, 2026 | 2.71 | 2.84 | 2.33 | 2.58 | 2.58 | -4.09% | 239,470 |
| Jan 15, 2026 | 2.71 | 2.85 | 2.65 | 2.69 | 2.69 | 2.67% | 47,598 |
| Jan 14, 2026 | 2.80 | 2.98 | 2.61 | 2.62 | 2.62 | -9.66% | 74,075 |
| Jan 13, 2026 | 2.99 | 3.02 | 2.82 | 2.90 | 2.90 | 1.75% | 65,869 |
| Jan 12, 2026 | 2.50 | 3.30 | 2.50 | 2.85 | 2.85 | 12.65% | 267,851 |
| Jan 9, 2026 | 2.75 | 2.91 | 2.52 | 2.53 | 2.53 | -4.53% | 94,761 |