Spectral AI, Inc. (MDAI)
NASDAQ: MDAI · Real-Time Price · USD
1.820
+0.100 (5.81%)
Jun 5, 2025, 10:07 AM - Market open
Spectral AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.76 | 1.82 | 1.75 | 1.82 | - | 5.81% | 73,360 |
| Jun 4, 2025 | 1.73 | 1.76 | 1.67 | 1.72 | 1.72 | -1.15% | 238,975 |
| Jun 3, 2025 | 1.63 | 1.76 | 1.62 | 1.74 | 1.74 | 6.75% | 309,569 |
| Jun 2, 2025 | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | 1.87% | 216,008 |
| May 30, 2025 | 1.66 | 1.66 | 1.57 | 1.60 | 1.60 | -3.61% | 98,621 |
| May 29, 2025 | 1.69 | 1.73 | 1.65 | 1.66 | 1.66 | -2.35% | 250,357 |
| May 28, 2025 | 1.45 | 1.71 | 1.44 | 1.70 | 1.70 | 15.65% | 758,257 |
| May 27, 2025 | 1.49 | 1.49 | 1.41 | 1.47 | 1.47 | 0.68% | 161,790 |
| May 23, 2025 | 1.38 | 1.48 | 1.33 | 1.46 | 1.46 | 6.57% | 396,774 |
| May 22, 2025 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | -0.72% | 252,754 |
| May 21, 2025 | 1.36 | 1.39 | 1.32 | 1.38 | 1.38 | 1.47% | 217,634 |
| May 20, 2025 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | 0.74% | 256,144 |
| May 19, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.17% | 136,667 |
| May 16, 2025 | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 242,092 |
| May 15, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 3.85% | 203,058 |
| May 14, 2025 | 1.43 | 1.45 | 1.27 | 1.30 | 1.30 | -8.45% | 583,247 |
| May 13, 2025 | 1.36 | 1.44 | 1.31 | 1.42 | 1.42 | 4.41% | 562,137 |
| May 12, 2025 | 1.30 | 1.36 | 1.26 | 1.36 | 1.36 | 9.68% | 418,803 |
| May 9, 2025 | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | 5.08% | 146,021 |
| May 8, 2025 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | 1.72% | 103,174 |
| May 7, 2025 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -3.33% | 225,934 |
| May 6, 2025 | 1.23 | 1.24 | 1.16 | 1.20 | 1.20 | -3.23% | 221,680 |
| May 5, 2025 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 129,525 |
| May 2, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 75,122 |
| May 1, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 109,572 |
| Apr 30, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 118,174 |
| Apr 29, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 111,044 |
| Apr 28, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 147,201 |
| Apr 25, 2025 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 254,567 |
| Apr 24, 2025 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 154,554 |
| Apr 23, 2025 | 1.25 | 1.34 | 1.22 | 1.25 | 1.25 | 3.31% | 224,631 |
| Apr 22, 2025 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 2.54% | 104,085 |
| Apr 21, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -4.84% | 132,536 |
| Apr 17, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 2.48% | 143,281 |
| Apr 16, 2025 | 1.23 | 1.26 | 1.19 | 1.21 | 1.21 | -2.42% | 104,866 |
| Apr 15, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 113,321 |
| Apr 14, 2025 | 1.28 | 1.28 | 1.20 | 1.25 | 1.25 | 1.63% | 157,498 |
| Apr 11, 2025 | 1.21 | 1.25 | 1.18 | 1.23 | 1.23 | 1.65% | 116,948 |
| Apr 10, 2025 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -3.20% | 252,198 |
| Apr 9, 2025 | 1.16 | 1.28 | 1.13 | 1.25 | 1.25 | 5.04% | 279,217 |
| Apr 8, 2025 | 1.22 | 1.43 | 1.13 | 1.19 | 1.19 | 0.85% | 1,228,269 |
| Apr 7, 2025 | 1.12 | 1.21 | 1.10 | 1.18 | 1.18 | -2.48% | 202,331 |
| Apr 4, 2025 | 1.17 | 1.24 | 1.15 | 1.21 | 1.21 | -1.63% | 290,786 |
| Apr 3, 2025 | 1.24 | 1.28 | 1.19 | 1.23 | 1.23 | -4.65% | 206,135 |
| Apr 2, 2025 | 1.22 | 1.31 | 1.22 | 1.29 | 1.29 | 7.50% | 360,539 |
| Apr 1, 2025 | 1.17 | 1.24 | 1.11 | 1.20 | 1.20 | 4.35% | 218,453 |
| Mar 31, 2025 | 1.05 | 1.20 | 1.05 | 1.15 | 1.15 | 1.77% | 304,776 |
| 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 |