Spectral AI, Inc. (MDAI)
NASDAQ: MDAI · Real-Time Price · USD
1.240
+0.060 (5.08%)
May 9, 2025, 4:00 PM - Market closed
Spectral AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.19 | 1.24 | 1.18 | 1.24 | - | 5.08% | 109,046 |
| 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 |
| 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 |