Skip to main content
logo
ScanTech AI Systems Inc. (STAI)
OTCMKTS · Delayed Price · Currency is USD
0.1605
-0.0045 (-2.73%)
At close: Jun 15, 2026

ScanTech AI Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20260.160.170.160.160.16-2.73%23,107
Jun 12, 20260.190.220.150.170.17-20.21%104,164
Jun 11, 20260.200.220.150.210.2132.31%4,813
Jun 10, 20260.150.220.150.160.16-19.85%9,649
Jun 9, 20260.150.240.150.200.20-12.24%15,825
Jun 8, 20260.160.220.160.220.2248.13%56,299
Jun 5, 20260.170.170.140.150.15-22,865
Jun 4, 20260.120.170.120.150.1513.64%16,380
Jun 3, 20260.150.160.110.130.13-5.71%43,572
Jun 2, 20260.120.160.110.140.1435.92%33,300
Jun 1, 20260.110.160.100.100.103.00%128,139
May 29, 20260.080.120.080.100.1031.58%76,691
May 28, 20260.080.110.080.080.08-15.56%33,063
May 27, 20260.090.100.080.090.09-14,053
May 26, 20260.090.100.080.090.09-9.91%45,329
May 22, 20260.070.100.070.100.1031.45%48,896
May 21, 20260.080.080.080.080.08-2.31%1,051
May 20, 20260.090.100.070.080.08-22.20%19,099
May 19, 20260.080.100.070.100.1028.87%17,111
May 18, 20260.080.080.080.080.08-3.00%17,854
May 15, 20260.090.090.080.080.08-6.98%31,307
May 14, 20260.070.100.070.090.0920.79%58,658
May 13, 20260.090.100.070.070.07-28.73%147,960
May 12, 20260.090.100.070.100.1017.53%42,546
May 11, 20260.090.090.060.090.096.25%63,357
May 8, 20260.090.090.080.080.08-1.11%25,559
May 7, 20260.100.100.080.080.08-17.11%174,915
May 6, 20260.090.100.090.100.10-0.03%23,099
May 5, 20260.110.110.090.100.10-2.37%141,323
May 4, 20260.100.110.100.100.10-0.10%39,816
May 1, 20260.100.120.100.100.10-9.00%32,952
Apr 30, 20260.110.120.110.110.11-0.09%36,581
Apr 29, 20260.110.130.110.110.11-2.13%18,715
Apr 28, 20260.110.130.110.110.112.27%55,507
Apr 27, 20260.120.130.110.110.11-8.33%17,978
Apr 24, 20260.120.130.120.120.12-28,583
Apr 23, 20260.120.140.120.120.12-7.69%12,326
Apr 22, 20260.140.140.120.130.135.69%40,384
Apr 21, 20260.140.140.120.120.12-5.38%25,164
Apr 20, 20260.130.140.130.130.13-3.70%18,399
Apr 17, 20260.120.150.120.140.14-9.88%10,077
Apr 16, 20260.130.150.120.150.157.00%40,991
Apr 15, 20260.150.150.130.140.14-35,397
Apr 14, 20260.120.160.120.140.147.53%19,711
Apr 13, 20260.140.160.130.130.13-17.33%36,629
Apr 10, 20260.170.170.140.160.16-12.16%24,127
Apr 9, 20260.150.180.140.180.1818.74%24,394
Apr 8, 20260.140.170.140.150.152.72%26,452
Apr 7, 20260.160.160.130.150.152.44%18,712
Apr 6, 20260.130.140.110.140.1419.58%117,019