Spectral AI, Inc. (MDAI)
NASDAQ: MDAI · Real-Time Price · USD
1.060
-0.070 (-6.19%)
At close: Nov 20, 2024, 4:00 PM
1.050
-0.010 (-0.94%)
Pre-market: Nov 21, 2024, 7:26 AM EST
Spectral AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.17 | 1.58 | 1.02 | 1.06 | 1.06 | -6.19% | 3,921,769 |
| Nov 19, 2024 | 1.43 | 1.44 | 1.03 | 1.13 | 1.13 | -20.42% | 1,651,217 |
| Nov 18, 2024 | 1.41 | 1.51 | 1.41 | 1.42 | 1.42 | 1.43% | 597,458 |
| Nov 15, 2024 | 1.44 | 1.45 | 1.35 | 1.40 | 1.40 | -3.45% | 140,736 |
| Nov 14, 2024 | 1.43 | 1.50 | 1.39 | 1.45 | 1.45 | 4.32% | 266,614 |
| Nov 13, 2024 | 1.35 | 1.43 | 1.35 | 1.39 | 1.39 | 2.96% | 197,479 |
| Nov 12, 2024 | 1.35 | 1.45 | 1.31 | 1.35 | 1.35 | -2.17% | 205,424 |
| Nov 11, 2024 | 1.36 | 1.39 | 1.31 | 1.38 | 1.38 | 2.22% | 111,826 |
| Nov 8, 2024 | 1.35 | 1.37 | 1.24 | 1.35 | 1.35 | 0.75% | 225,277 |
| Nov 7, 2024 | 1.50 | 1.50 | 1.30 | 1.34 | 1.34 | -11.26% | 395,321 |
| Nov 6, 2024 | 1.60 | 1.60 | 1.42 | 1.51 | 1.51 | 2.03% | 349,720 |
| Nov 5, 2024 | 1.50 | 1.52 | 1.43 | 1.48 | 1.48 | -0.67% | 56,045 |
| Nov 4, 2024 | 1.49 | 1.53 | 1.39 | 1.49 | 1.49 | 1.36% | 184,112 |
| Nov 1, 2024 | 1.40 | 1.47 | 1.38 | 1.47 | 1.47 | 2.08% | 60,693 |
| Oct 31, 2024 | 1.57 | 1.58 | 1.42 | 1.44 | 1.44 | -7.69% | 267,117 |
| Oct 30, 2024 | 1.48 | 1.59 | 1.45 | 1.56 | 1.56 | 8.33% | 318,014 |
| Oct 29, 2024 | 1.45 | 1.54 | 1.43 | 1.44 | 1.44 | -5.88% | 165,301 |
| Oct 28, 2024 | 1.26 | 1.57 | 1.26 | 1.53 | 1.53 | 14.18% | 1,625,710 |
| Oct 25, 2024 | 1.27 | 1.35 | 1.24 | 1.34 | 1.34 | 5.51% | 49,978 |
| Oct 24, 2024 | 1.31 | 1.34 | 1.27 | 1.27 | 1.27 | -0.78% | 89,104 |
| Oct 23, 2024 | 1.43 | 1.44 | 1.25 | 1.28 | 1.28 | -10.49% | 197,927 |
| Oct 22, 2024 | 1.21 | 1.46 | 1.21 | 1.43 | 1.43 | 17.21% | 368,322 |
| Oct 21, 2024 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 68,908 |
| Oct 18, 2024 | 1.24 | 1.30 | 1.23 | 1.23 | 1.23 | -2.38% | 118,104 |
| Oct 17, 2024 | 1.21 | 1.28 | 1.18 | 1.26 | 1.26 | -2.33% | 113,550 |
| Oct 16, 2024 | 1.21 | 1.29 | 1.19 | 1.29 | 1.29 | 2.38% | 167,754 |
| Oct 15, 2024 | 1.16 | 1.26 | 1.10 | 1.26 | 1.26 | 9.57% | 267,866 |
| Oct 14, 2024 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -3.36% | 714,586 |
| Oct 11, 2024 | 1.27 | 1.27 | 1.12 | 1.19 | 1.19 | -4.80% | 129,833 |
| Oct 10, 2024 | 1.17 | 1.29 | 1.07 | 1.25 | 1.25 | 12.61% | 327,584 |
| Oct 9, 2024 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | 2.78% | 58,971 |
| Oct 8, 2024 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -4.42% | 87,865 |
| Oct 7, 2024 | 1.03 | 1.17 | 1.03 | 1.13 | 1.13 | 9.71% | 99,786 |
| Oct 4, 2024 | 1.00 | 1.04 | 0.96 | 1.03 | 1.03 | 3.00% | 101,490 |
| Oct 3, 2024 | 1.03 | 1.08 | 0.97 | 1.00 | 1.00 | -0.99% | 157,129 |
| Oct 2, 2024 | 1.04 | 1.07 | 1.01 | 1.01 | 1.01 | -2.88% | 117,414 |
| Oct 1, 2024 | 1.04 | 1.10 | 1.03 | 1.04 | 1.04 | -1.89% | 55,292 |
| Sep 30, 2024 | 1.23 | 1.23 | 1.05 | 1.06 | 1.06 | -12.40% | 323,920 |
| Sep 27, 2024 | 1.27 | 1.27 | 1.13 | 1.21 | 1.21 | 8.04% | 320,763 |
| Sep 26, 2024 | 0.96 | 1.14 | 0.96 | 1.12 | 1.12 | 17.88% | 577,438 |
| Sep 25, 2024 | 0.92 | 0.96 | 0.82 | 0.95 | 0.95 | 1.07% | 413,048 |
| Sep 24, 2024 | 1.04 | 1.05 | 0.91 | 0.94 | 0.94 | -6.93% | 358,831 |
| Sep 23, 2024 | 1.08 | 1.08 | 0.98 | 1.01 | 1.01 | -3.81% | 313,609 |
| Sep 20, 2024 | 1.15 | 1.15 | 1.01 | 1.05 | 1.05 | -2.78% | 251,131 |
| Sep 19, 2024 | 1.17 | 1.20 | 1.02 | 1.08 | 1.08 | -7.69% | 369,246 |
| Sep 18, 2024 | 1.19 | 1.23 | 1.16 | 1.17 | 1.17 | -4.10% | 190,777 |
| Sep 17, 2024 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -1.61% | 116,044 |
| Sep 16, 2024 | 1.27 | 1.32 | 1.15 | 1.24 | 1.24 | -3.88% | 218,610 |
| Sep 13, 2024 | 1.33 | 1.34 | 1.25 | 1.29 | 1.29 | -0.77% | 164,883 |
| Sep 12, 2024 | 1.30 | 1.37 | 1.28 | 1.30 | 1.30 | -0.76% | 241,668 |
| Sep 11, 2024 | 1.34 | 1.39 | 1.31 | 1.31 | 1.31 | -1.50% | 358,880 |
| Sep 10, 2024 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 93,428 |
| Sep 9, 2024 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | 0.75% | 110,218 |
| Sep 6, 2024 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | -3.60% | 144,295 |
| Sep 5, 2024 | 1.41 | 1.47 | 1.37 | 1.39 | 1.39 | -1.42% | 222,634 |
| Sep 4, 2024 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 129,023 |
| Sep 3, 2024 | 1.43 | 1.50 | 1.43 | 1.46 | 1.46 | 2.10% | 109,215 |
| Aug 30, 2024 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 61,099 |
| Aug 29, 2024 | 1.46 | 1.48 | 1.41 | 1.46 | 1.46 | -0.68% | 185,636 |
| Aug 28, 2024 | 1.52 | 1.53 | 1.42 | 1.47 | 1.47 | -2.00% | 155,007 |
| Aug 27, 2024 | 1.51 | 1.68 | 1.45 | 1.50 | 1.50 | 2.74% | 782,692 |
| Aug 26, 2024 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -2.01% | 104,880 |
| Aug 23, 2024 | 1.53 | 1.59 | 1.47 | 1.49 | 1.49 | -2.61% | 189,086 |
| Aug 22, 2024 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -5.56% | 160,437 |
| Aug 21, 2024 | 1.51 | 1.63 | 1.51 | 1.62 | 1.62 | 5.88% | 199,158 |
| Aug 20, 2024 | 1.58 | 1.60 | 1.49 | 1.53 | 1.53 | -2.55% | 124,637 |
| Aug 19, 2024 | 1.52 | 1.57 | 1.48 | 1.57 | 1.57 | 1.29% | 191,108 |
| Aug 16, 2024 | 1.67 | 1.69 | 1.52 | 1.55 | 1.55 | -6.06% | 190,951 |
| Aug 15, 2024 | 1.56 | 1.70 | 1.54 | 1.65 | 1.65 | 4.43% | 143,621 |
| Aug 14, 2024 | 1.53 | 1.60 | 1.52 | 1.58 | 1.58 | 5.33% | 55,193 |
| Aug 13, 2024 | 1.72 | 1.72 | 1.50 | 1.50 | 1.50 | -9.64% | 127,572 |
| Aug 12, 2024 | 1.55 | 1.71 | 1.54 | 1.66 | 1.66 | 9.93% | 198,639 |
| Aug 9, 2024 | 1.50 | 1.61 | 1.47 | 1.51 | 1.51 | 3.78% | 121,388 |
| Aug 8, 2024 | 1.40 | 1.51 | 1.37 | 1.46 | 1.46 | 3.19% | 157,308 |
| Aug 7, 2024 | 1.51 | 1.54 | 1.39 | 1.41 | 1.41 | -6.62% | 139,706 |
| Aug 6, 2024 | 1.51 | 1.57 | 1.42 | 1.51 | 1.51 | 0.67% | 108,398 |
| Aug 5, 2024 | 1.48 | 1.55 | 1.32 | 1.50 | 1.50 | -5.06% | 242,423 |
| Aug 2, 2024 | 1.58 | 1.64 | 1.55 | 1.58 | 1.58 | -3.66% | 136,940 |
| Aug 1, 2024 | 1.65 | 1.69 | 1.61 | 1.64 | 1.64 | -1.80% | 109,150 |
| Jul 31, 2024 | 1.65 | 1.74 | 1.63 | 1.67 | 1.67 | 0.60% | 157,311 |
| Jul 30, 2024 | 1.70 | 1.76 | 1.63 | 1.66 | 1.66 | -2.35% | 160,679 |
| Jul 29, 2024 | 1.78 | 1.80 | 1.69 | 1.70 | 1.70 | -5.03% | 114,263 |
| Jul 26, 2024 | 1.80 | 1.83 | 1.77 | 1.79 | 1.79 | 1.13% | 81,103 |
| Jul 25, 2024 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | -1.12% | 74,016 |
| Jul 24, 2024 | 1.77 | 1.79 | 1.71 | 1.79 | 1.79 | 1.70% | 103,784 |
| Jul 23, 2024 | 1.75 | 1.80 | 1.72 | 1.76 | 1.76 | 0.57% | 69,873 |
| Jul 22, 2024 | 1.77 | 1.78 | 1.70 | 1.75 | 1.75 | 0.57% | 80,719 |
| Jul 19, 2024 | 1.76 | 1.81 | 1.73 | 1.74 | 1.74 | -1.14% | 118,020 |
| Jul 18, 2024 | 1.92 | 1.92 | 1.72 | 1.76 | 1.76 | -7.85% | 188,403 |
| Jul 17, 2024 | 1.86 | 1.91 | 1.83 | 1.91 | 1.91 | 2.14% | 147,102 |
| Jul 16, 2024 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | 1.08% | 123,746 |
| Jul 15, 2024 | 1.90 | 2.03 | 1.78 | 1.85 | 1.85 | -2.12% | 435,371 |
| Jul 12, 2024 | 1.83 | 1.90 | 1.83 | 1.89 | 1.89 | 3.85% | 122,108 |
| Jul 11, 2024 | 1.86 | 1.93 | 1.82 | 1.82 | 1.82 | -2.15% | 98,282 |
| Jul 10, 2024 | 1.94 | 1.98 | 1.80 | 1.86 | 1.86 | -5.58% | 174,284 |
| Jul 9, 2024 | 1.99 | 2.03 | 1.90 | 1.97 | 1.97 | -1.01% | 75,835 |
| Jul 8, 2024 | 1.97 | 2.08 | 1.90 | 1.99 | 1.99 | 3.65% | 289,147 |
| Jul 5, 2024 | 1.85 | 1.93 | 1.84 | 1.92 | 1.92 | 2.67% | 148,403 |
| Jul 3, 2024 | 1.80 | 1.87 | 1.76 | 1.87 | 1.87 | 3.31% | 171,650 |
| Jul 2, 2024 | 1.98 | 1.99 | 1.76 | 1.81 | 1.81 | -7.18% | 332,423 |