ScanTech AI Systems Inc. (STAI)
OTCMKTS · Delayed Price · Currency is USD
0.0999
+0.0239 (31.45%)
At close: May 22, 2026
ScanTech AI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 0.09 | 0.10 | 0.07 | 0.10 | 0.10 | 17.53% | 42,546 |
| May 11, 2026 | 0.09 | 0.09 | 0.06 | 0.09 | 0.09 | 6.25% | 63,357 |
| May 8, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.11% | 25,559 |
| May 7, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -17.11% | 174,915 |
| May 6, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.03% | 23,099 |
| May 5, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -2.37% | 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 | -6.69% | 9,208 |