ScanTech AI Systems Inc. (STAI)
OTCMKTS · Delayed Price · Currency is USD
0.0009
+0.0003 (50.00%)
At close: Jul 27, 2026
ScanTech AI Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 153 |
| Jul 24, 2026 | 0.00 | 0.08 | 0.00 | 0.00 | 0.00 | 50.00% | 3,158 |
| Jul 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,381 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -99.13% | 956 |
| Jul 21, 2026 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | -42.66% | 1,000 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -24.22% | 30,254 |
| Jul 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.10% | 4,800 |
| Jul 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 35,673 |
| Jul 14, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.63% | 33,733 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.07% | 6,994 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.34% | 4,866 |
| Jul 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -11.00% | 3,477 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.83% | 11,068 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.79% | 24,960 |
| Jul 6, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -12.45% | 10,190 |
| Jul 2, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 15.87% | 17,065 |
| Jul 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.15% | 1,098 |
| Jun 30, 2026 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -7.14% | 2,907 |
| Jun 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 561 |
| Jun 26, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -19.17% | 1,756 |
| Jun 25, 2026 | 0.15 | 0.18 | 0.13 | 0.17 | 0.17 | 15.24% | 8,671 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.16% | 1,094 |
| Jun 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.28% | 9,990 |
| Jun 22, 2026 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | 6.45% | 54,945 |
| Jun 18, 2026 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | -0.13% | 23,993 |
| Jun 17, 2026 | 0.16 | 0.20 | 0.15 | 0.15 | 0.15 | -5.94% | 15,557 |
| Jun 16, 2026 | 0.18 | 0.19 | 0.15 | 0.16 | 0.16 | -0.31% | 43,038 |
| Jun 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.73% | 23,107 |
| Jun 12, 2026 | 0.19 | 0.22 | 0.15 | 0.17 | 0.17 | -20.21% | 104,164 |
| Jun 11, 2026 | 0.20 | 0.22 | 0.15 | 0.21 | 0.21 | 32.31% | 4,813 |
| Jun 10, 2026 | 0.15 | 0.22 | 0.15 | 0.16 | 0.16 | -19.85% | 9,649 |
| Jun 9, 2026 | 0.15 | 0.24 | 0.15 | 0.20 | 0.20 | -12.24% | 15,825 |
| Jun 8, 2026 | 0.16 | 0.22 | 0.16 | 0.22 | 0.22 | 48.13% | 56,299 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | - | 22,865 |
| Jun 4, 2026 | 0.12 | 0.17 | 0.12 | 0.15 | 0.15 | 13.64% | 16,380 |
| Jun 3, 2026 | 0.15 | 0.16 | 0.11 | 0.13 | 0.13 | -5.71% | 43,572 |
| Jun 2, 2026 | 0.12 | 0.16 | 0.11 | 0.14 | 0.14 | 35.92% | 33,300 |
| Jun 1, 2026 | 0.11 | 0.16 | 0.10 | 0.10 | 0.10 | 3.00% | 128,139 |
| May 29, 2026 | 0.08 | 0.12 | 0.08 | 0.10 | 0.10 | 31.58% | 76,691 |
| May 28, 2026 | 0.08 | 0.11 | 0.08 | 0.08 | 0.08 | -15.56% | 33,063 |
| May 27, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | - | 14,053 |
| May 26, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -9.91% | 45,329 |
| May 22, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 31.45% | 48,896 |
| May 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.31% | 1,051 |
| May 20, 2026 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | -22.20% | 19,099 |
| May 19, 2026 | 0.08 | 0.10 | 0.07 | 0.10 | 0.10 | 28.87% | 17,111 |
| May 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.00% | 17,854 |
| May 15, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.98% | 31,307 |
| May 14, 2026 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 20.79% | 58,658 |
| May 13, 2026 | 0.09 | 0.10 | 0.07 | 0.07 | 0.07 | -28.73% | 147,960 |