Spectral AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.40	2.45	2.14	2.24	2.24	-7.82%	998,806
May 15, 2026	2.10	2.44	2.07	2.43	2.43	14.08%	800,647
May 14, 2026	2.04	2.20	1.99	2.13	2.13	4.41%	603,868
May 13, 2026	2.05	2.10	1.82	2.04	2.04	-5.12%	1,053,865
May 12, 2026	2.34	2.34	2.11	2.15	2.15	-7.73%	852,223
May 11, 2026	2.27	2.43	2.26	2.33	2.33	0.87%	681,471
May 8, 2026	2.27	2.36	2.20	2.31	2.31	2.67%	504,747
May 7, 2026	2.23	2.30	2.19	2.25	2.25	1.35%	455,286
May 6, 2026	2.28	2.29	2.20	2.22	2.22	-2.20%	325,721
May 5, 2026	2.28	2.33	2.21	2.27	2.27	-	354,570
May 4, 2026	2.19	2.32	2.17	2.27	2.27	5.58%	613,775
May 1, 2026	2.06	2.21	2.04	2.15	2.15	4.88%	558,773
Apr 30, 2026	1.94	2.11	1.93	2.05	2.05	5.67%	456,302
Apr 29, 2026	2.00	2.02	1.90	1.94	1.94	-2.02%	300,408
Apr 28, 2026	1.93	2.00	1.91	1.98	1.98	1.02%	304,938
Apr 27, 2026	1.84	1.98	1.81	1.96	1.96	6.52%	435,375
Apr 24, 2026	1.81	1.86	1.79	1.84	1.84	2.22%	285,236
Apr 23, 2026	1.84	1.86	1.73	1.80	1.80	-2.17%	605,856
Apr 22, 2026	1.84	1.89	1.80	1.84	1.84	2.79%	436,341
Apr 21, 2026	1.88	1.88	1.78	1.79	1.79	-5.29%	284,543
Apr 20, 2026	1.88	1.97	1.87	1.89	1.89	-	242,673
Apr 17, 2026	1.90	1.93	1.85	1.89	1.89	-	398,064
Apr 16, 2026	1.93	1.97	1.83	1.89	1.89	-1.05%	292,597
Apr 15, 2026	2.02	2.03	1.89	1.91	1.91	-4.02%	560,111
Apr 14, 2026	1.86	2.03	1.85	1.99	1.99	7.57%	639,692
Apr 13, 2026	1.70	1.89	1.70	1.85	1.85	6.94%	500,640
Apr 10, 2026	1.68	1.75	1.68	1.73	1.73	3.59%	485,714
Apr 9, 2026	1.68	1.74	1.64	1.67	1.67	-0.60%	292,979
Apr 8, 2026	1.70	1.71	1.60	1.68	1.68	2.44%	386,745
Apr 7, 2026	1.63	1.67	1.57	1.64	1.64	-1.20%	273,363
Apr 6, 2026	1.45	1.67	1.45	1.66	1.66	14.48%	962,604
Apr 2, 2026	1.40	1.46	1.37	1.45	1.45	0.69%	431,135
Apr 1, 2026	1.49	1.49	1.41	1.44	1.44	-2.04%	330,047
Mar 31, 2026	1.49	1.52	1.43	1.47	1.47	0.68%	334,843
Mar 30, 2026	1.51	1.58	1.41	1.46	1.46	-2.01%	714,076
Mar 27, 2026	1.52	1.59	1.45	1.49	1.49	-1.97%	776,382
Mar 26, 2026	1.52	1.56	1.44	1.52	1.52	-1.30%	715,779
Mar 25, 2026	1.60	1.78	1.52	1.54	1.54	-6.67%	1,522,767
Mar 24, 2026	1.71	1.74	1.57	1.65	1.65	-4.07%	3,225,094
Mar 23, 2026	1.58	1.76	1.51	1.72	1.72	11.69%	1,512,347
Mar 20, 2026	1.40	1.65	1.40	1.54	1.54	8.45%	2,447,870
Mar 19, 2026	1.32	1.43	1.21	1.42	1.42	18.33%	7,317,447
Mar 18, 2026	1.27	1.29	1.18	1.20	1.20	-6.25%	7,520,786
Mar 17, 2026	1.30	1.31	1.25	1.28	1.28	-0.78%	347,534
Mar 16, 2026	1.34	1.35	1.26	1.29	1.29	-2.27%	418,235
Mar 13, 2026	1.41	1.42	1.30	1.32	1.32	-6.38%	406,247
Mar 12, 2026	1.39	1.45	1.37	1.41	1.41	2.92%	109,622
Mar 11, 2026	1.41	1.45	1.35	1.37	1.37	-2.14%	233,530
Mar 10, 2026	1.35	1.48	1.35	1.40	1.40	-0.71%	236,598
Mar 9, 2026	1.38	1.42	1.34	1.41	1.41	0.71%	250,863