ScanTech AI Systems Inc. (STAI)
OTCMKTS · Delayed Price · Currency is USD
0.09763
-0.00237 (-2.37%)
At close: May 5, 2026
ScanTech AI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -2.40% | 141,323 |
| May 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.10% | 39,816 |
| May 1, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -9.00% | 32,952 |
| Apr 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.09% | 36,581 |
| Apr 29, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -2.13% | 18,715 |
| Apr 28, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 2.27% | 55,507 |
| Apr 27, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 17,978 |
| Apr 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 28,583 |
| Apr 23, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 12,326 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 5.69% | 40,384 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -5.38% | 25,164 |
| Apr 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 18,399 |
| Apr 17, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | -9.88% | 10,077 |
| Apr 16, 2026 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 7.00% | 40,991 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 35,397 |
| Apr 14, 2026 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | 7.53% | 19,711 |
| Apr 13, 2026 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -17.33% | 36,629 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -12.16% | 24,127 |
| Apr 9, 2026 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 18.74% | 24,394 |
| Apr 8, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 2.72% | 26,452 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | 2.44% | 18,712 |
| Apr 6, 2026 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 19.58% | 117,019 |
| Apr 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 21,596 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 21,592 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 18,878 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 44,489 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.25% | 11,013 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.92% | 14,826 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 32,985 |
| Mar 24, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 2.69% | 38,174 |
| 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 |