Spectral AI, Inc. (MDAI)
NASDAQ: MDAI · Real-Time Price · USD
1.890
+0.010 (0.53%)
Dec 20, 2024, 4:00 PM EST - Market closed
Spectral AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.78 | 1.96 | 1.78 | 1.89 | 1.89 | 0.53% | 606,895 |
| Dec 19, 2024 | 1.81 | 1.91 | 1.71 | 1.88 | 1.88 | 5.62% | 707,100 |
| Dec 18, 2024 | 1.95 | 1.98 | 1.74 | 1.78 | 1.78 | -8.72% | 1,065,032 |
| Dec 17, 2024 | 1.99 | 2.02 | 1.88 | 1.95 | 1.95 | -0.51% | 789,947 |
| Dec 16, 2024 | 1.82 | 2.06 | 1.80 | 1.96 | 1.96 | 8.89% | 1,148,400 |
| Dec 13, 2024 | 1.90 | 2.04 | 1.78 | 1.80 | 1.80 | -10.89% | 5,304,212 |
| Dec 12, 2024 | 2.13 | 2.15 | 1.99 | 2.02 | 2.02 | -3.81% | 1,523,400 |
| Dec 11, 2024 | 2.04 | 2.23 | 1.88 | 2.10 | 2.10 | 2.94% | 1,794,100 |
| Dec 10, 2024 | 2.10 | 2.11 | 2.00 | 2.04 | 2.04 | -1.45% | 874,614 |
| Dec 9, 2024 | 2.25 | 2.39 | 2.05 | 2.07 | 2.07 | -0.96% | 2,291,038 |
| Dec 6, 2024 | 2.08 | 2.41 | 2.01 | 2.09 | 2.09 | 2.96% | 3,204,545 |
| Dec 5, 2024 | 2.12 | 2.35 | 1.99 | 2.03 | 2.03 | -6.45% | 1,798,532 |
| Dec 4, 2024 | 2.14 | 2.19 | 1.80 | 2.17 | 2.17 | -1.36% | 3,595,600 |
| Dec 3, 2024 | 2.21 | 2.37 | 2.07 | 2.20 | 2.20 | - | 4,217,722 |
| Dec 2, 2024 | 1.99 | 2.77 | 1.95 | 2.20 | 2.20 | 14.58% | 16,231,600 |
| Nov 29, 2024 | 1.52 | 2.35 | 1.41 | 1.92 | 1.92 | 31.51% | 9,931,300 |
| Nov 27, 2024 | 1.59 | 1.72 | 1.35 | 1.46 | 1.46 | 0.69% | 13,105,700 |
| Nov 26, 2024 | 1.65 | 1.74 | 1.34 | 1.45 | 1.45 | 10.69% | 33,998,747 |
| Nov 25, 2024 | 1.25 | 1.36 | 1.22 | 1.31 | 1.31 | 10.08% | 4,882,533 |
| Nov 22, 2024 | 1.12 | 1.25 | 1.10 | 1.19 | 1.19 | 4.39% | 603,018 |
| Nov 21, 2024 | 1.06 | 1.14 | 1.01 | 1.14 | 1.14 | 7.55% | 1,123,635 |
| Nov 20, 2024 | 1.17 | 1.58 | 1.02 | 1.06 | 1.06 | -6.19% | 3,932,921 |
| 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% | 597,500 |
| 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% | 197,500 |
| 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% | 225,300 |
| Nov 7, 2024 | 1.50 | 1.50 | 1.29 | 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% | 60,700 |
| 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% | 50,000 |
| Oct 24, 2024 | 1.31 | 1.34 | 1.26 | 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% | 167,800 |
| Oct 15, 2024 | 1.16 | 1.26 | 1.10 | 1.26 | 1.26 | 9.57% | 267,900 |
| Oct 14, 2024 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -3.36% | 714,600 |
| 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% | 327,600 |
| Oct 9, 2024 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | 2.78% | 59,000 |
| Oct 8, 2024 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -4.42% | 87,900 |
| Oct 7, 2024 | 1.03 | 1.17 | 1.03 | 1.13 | 1.13 | 9.71% | 99,800 |
| Oct 4, 2024 | 1.00 | 1.03 | 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% | 320,800 |
| 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% | 263,688 |
| 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% | 190,800 |
| 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% | 164,900 |
| Sep 12, 2024 | 1.30 | 1.37 | 1.28 | 1.30 | 1.30 | -0.76% | 241,700 |
| 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% | 129,100 |
| 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% | 782,700 |
| Aug 26, 2024 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -2.01% | 104,900 |
| 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% | 191,000 |
| 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% | 55,200 |
| 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 | 3.42% | 121,400 |
| Aug 8, 2024 | 1.40 | 1.51 | 1.37 | 1.46 | 1.46 | 3.55% | 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% | 108,400 |
| 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 |