Spectral AI, Inc. (MDAI)
NASDAQ: MDAI · Real-Time Price · USD
1.130
-0.150 (-11.72%)
At close: Mar 28, 2025, 4:00 PM
1.120
-0.010 (-0.88%)
After-hours: Mar 28, 2025, 7:41 PM EDT
Spectral AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.25 | 1.25 | 1.04 | 1.13 | 1.13 | -11.72% | 1,001,724 |
| Mar 27, 2025 | 1.35 | 1.35 | 1.24 | 1.28 | 1.28 | -4.48% | 587,299 |
| Mar 26, 2025 | 1.44 | 1.46 | 1.31 | 1.34 | 1.34 | -4.96% | 827,043 |
| Mar 25, 2025 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -5.37% | 325,917 |
| Mar 24, 2025 | 1.58 | 1.59 | 1.41 | 1.49 | 1.49 | -12.35% | 1,720,646 |
| Mar 21, 2025 | 1.65 | 1.76 | 1.57 | 1.70 | 1.70 | 2.41% | 278,396 |
| Mar 20, 2025 | 1.62 | 1.73 | 1.56 | 1.66 | 1.66 | 1.84% | 280,235 |
| Mar 19, 2025 | 1.69 | 1.75 | 1.59 | 1.63 | 1.63 | -2.98% | 275,650 |
| Mar 18, 2025 | 1.74 | 1.75 | 1.62 | 1.68 | 1.68 | -4.55% | 226,923 |
| Mar 17, 2025 | 1.63 | 1.83 | 1.56 | 1.76 | 1.76 | 13.55% | 751,726 |
| Mar 14, 2025 | 1.41 | 1.56 | 1.40 | 1.55 | 1.55 | 12.32% | 261,293 |
| Mar 13, 2025 | 1.47 | 1.47 | 1.35 | 1.38 | 1.38 | -4.83% | 172,004 |
| Mar 12, 2025 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | 5.84% | 141,462 |
| Mar 11, 2025 | 1.34 | 1.43 | 1.32 | 1.37 | 1.37 | 2.24% | 344,250 |
| Mar 10, 2025 | 1.43 | 1.44 | 1.33 | 1.34 | 1.34 | -6.94% | 219,597 |
| Mar 7, 2025 | 1.49 | 1.50 | 1.40 | 1.44 | 1.44 | -4.64% | 137,444 |
| Mar 6, 2025 | 1.55 | 1.55 | 1.48 | 1.51 | 1.51 | -3.21% | 129,538 |
| Mar 5, 2025 | 1.55 | 1.58 | 1.50 | 1.56 | 1.56 | - | 164,249 |
| Mar 4, 2025 | 1.50 | 1.59 | 1.44 | 1.56 | 1.56 | -1.89% | 429,893 |
| Mar 3, 2025 | 1.77 | 1.78 | 1.55 | 1.59 | 1.59 | -8.62% | 487,116 |
| Feb 28, 2025 | 1.72 | 1.74 | 1.65 | 1.74 | 1.74 | 0.58% | 213,397 |
| Feb 27, 2025 | 1.80 | 1.82 | 1.72 | 1.73 | 1.73 | -3.35% | 307,660 |
| Feb 26, 2025 | 1.78 | 1.83 | 1.74 | 1.79 | 1.79 | 1.13% | 323,031 |
| Feb 25, 2025 | 1.85 | 1.88 | 1.75 | 1.77 | 1.77 | -5.35% | 716,809 |
| Feb 24, 2025 | 1.93 | 1.94 | 1.82 | 1.87 | 1.87 | -4.10% | 340,681 |
| Feb 21, 2025 | 2.01 | 2.03 | 1.93 | 1.95 | 1.95 | -2.01% | 401,627 |
| Feb 20, 2025 | 1.95 | 1.99 | 1.86 | 1.99 | 1.99 | 1.53% | 335,617 |
| Feb 19, 2025 | 1.93 | 2.02 | 1.91 | 1.96 | 1.96 | - | 496,581 |
| Feb 18, 2025 | 2.12 | 2.15 | 1.91 | 1.96 | 1.96 | -7.55% | 764,125 |
| Feb 14, 2025 | 2.17 | 2.20 | 2.05 | 2.12 | 2.12 | -2.30% | 541,522 |
| Feb 13, 2025 | 2.18 | 2.23 | 2.14 | 2.17 | 2.17 | -0.46% | 423,789 |
| Feb 12, 2025 | 2.08 | 2.23 | 2.05 | 2.18 | 2.18 | 0.46% | 702,665 |
| Feb 11, 2025 | 2.20 | 2.25 | 2.14 | 2.17 | 2.17 | -2.25% | 556,198 |
| Feb 10, 2025 | 2.13 | 2.22 | 2.08 | 2.22 | 2.22 | 7.77% | 1,175,925 |
| Feb 7, 2025 | 2.06 | 2.18 | 1.91 | 2.06 | 2.06 | 3.52% | 1,063,472 |
| Feb 6, 2025 | 2.10 | 2.11 | 1.92 | 1.99 | 1.99 | -0.50% | 653,943 |
| Feb 5, 2025 | 1.89 | 2.03 | 1.86 | 2.00 | 2.00 | 6.95% | 672,194 |
| Feb 4, 2025 | 1.81 | 1.90 | 1.77 | 1.87 | 1.87 | 2.75% | 541,440 |
| Feb 3, 2025 | 1.79 | 1.89 | 1.77 | 1.82 | 1.82 | -5.70% | 541,628 |
| Jan 31, 2025 | 1.82 | 1.98 | 1.80 | 1.93 | 1.93 | 5.46% | 361,692 |
| Jan 30, 2025 | 1.83 | 1.86 | 1.77 | 1.83 | 1.83 | -0.54% | 255,409 |
| Jan 29, 2025 | 1.86 | 1.88 | 1.77 | 1.84 | 1.84 | -1.08% | 299,888 |
| Jan 28, 2025 | 1.79 | 1.87 | 1.72 | 1.86 | 1.86 | 5.68% | 553,629 |
| Jan 27, 2025 | 1.84 | 1.88 | 1.73 | 1.76 | 1.76 | -8.33% | 774,725 |
| Jan 24, 2025 | 2.02 | 2.08 | 1.87 | 1.92 | 1.92 | -4.95% | 1,214,513 |
| Jan 23, 2025 | 2.04 | 2.09 | 1.96 | 2.02 | 2.02 | -1.94% | 1,126,984 |
| Jan 22, 2025 | 2.43 | 2.59 | 2.02 | 2.06 | 2.06 | -1.44% | 5,914,136 |
| Jan 21, 2025 | 2.03 | 2.10 | 1.96 | 2.09 | 2.09 | 6.63% | 597,181 |
| Jan 17, 2025 | 2.10 | 2.15 | 1.95 | 1.96 | 1.96 | -5.77% | 647,064 |
| Jan 16, 2025 | 2.04 | 2.15 | 2.01 | 2.08 | 2.08 | 2.97% | 505,575 |