ScanTech AI Systems Inc. (STAI)
NASDAQ: STAI · Real-Time Price · USD
0.7251
+0.0101 (1.41%)
Jun 20, 2025, 4:00 PM - Market closed
ScanTech AI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.73 | 0.76 | 0.70 | 0.73 | 0.73 | 1.41% | 244,906 |
| Jun 18, 2025 | 0.72 | 0.76 | 0.70 | 0.72 | 0.72 | 0.78% | 400,015 |
| Jun 17, 2025 | 0.70 | 0.72 | 0.66 | 0.71 | 0.71 | -4.38% | 787,314 |
| Jun 16, 2025 | 0.78 | 0.82 | 0.69 | 0.74 | 0.74 | -3.26% | 1,289,565 |
| Jun 13, 2025 | 0.73 | 0.80 | 0.68 | 0.77 | 0.77 | 3.97% | 1,050,667 |
| Jun 12, 2025 | 0.76 | 0.78 | 0.71 | 0.74 | 0.74 | -2.93% | 352,657 |
| Jun 11, 2025 | 0.83 | 0.83 | 0.75 | 0.76 | 0.76 | -6.75% | 475,865 |
| Jun 10, 2025 | 0.77 | 0.83 | 0.76 | 0.82 | 0.82 | 3.51% | 321,274 |
| Jun 9, 2025 | 0.78 | 0.82 | 0.76 | 0.79 | 0.79 | 1.08% | 413,654 |
| Jun 6, 2025 | 0.75 | 0.80 | 0.74 | 0.78 | 0.78 | 1.31% | 291,673 |
| Jun 5, 2025 | 0.81 | 0.87 | 0.74 | 0.77 | 0.77 | -2.66% | 1,259,602 |
| Jun 4, 2025 | 0.70 | 0.90 | 0.70 | 0.79 | 0.79 | 11.25% | 4,162,961 |
| Jun 3, 2025 | 0.77 | 0.77 | 0.68 | 0.71 | 0.71 | -5.46% | 606,199 |
| Jun 2, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 3.09% | 518,303 |
| May 30, 2025 | 0.78 | 0.81 | 0.70 | 0.73 | 0.73 | -8.09% | 680,164 |
| May 29, 2025 | 0.90 | 0.95 | 0.78 | 0.79 | 0.79 | -13.27% | 819,152 |
| May 28, 2025 | 0.96 | 0.97 | 0.90 | 0.91 | 0.91 | -4.81% | 460,427 |
| May 27, 2025 | 0.99 | 1.00 | 0.93 | 0.96 | 0.96 | -0.46% | 508,848 |
| May 23, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.03% | 365,075 |
| May 22, 2025 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -3.37% | 525,799 |
| May 21, 2025 | 1.09 | 1.10 | 1.01 | 1.04 | 1.04 | -4.59% | 538,198 |
| May 20, 2025 | 1.13 | 1.16 | 1.03 | 1.09 | 1.09 | 3.81% | 1,124,751 |
| May 19, 2025 | 0.95 | 1.23 | 0.90 | 1.05 | 1.05 | 10.05% | 1,782,040 |
| May 16, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.59% | 387,776 |
| May 15, 2025 | 1.08 | 1.09 | 0.90 | 1.00 | 1.00 | -8.26% | 1,022,062 |
| May 14, 2025 | 1.13 | 1.18 | 1.01 | 1.09 | 1.09 | -1.80% | 821,071 |
| May 13, 2025 | 1.27 | 1.30 | 1.05 | 1.11 | 1.11 | -14.62% | 1,576,430 |
| May 12, 2025 | 1.45 | 1.45 | 1.28 | 1.30 | 1.30 | -8.45% | 1,165,655 |
| May 9, 2025 | 1.41 | 1.53 | 1.38 | 1.42 | 1.42 | -2.74% | 567,499 |
| May 8, 2025 | 1.74 | 2.11 | 1.35 | 1.46 | 1.46 | -4.58% | 6,285,427 |
| May 7, 2025 | 1.56 | 1.57 | 1.47 | 1.53 | 1.53 | -2.55% | 178,202 |
| May 6, 2025 | 1.60 | 1.62 | 1.55 | 1.57 | 1.57 | -4.85% | 155,505 |
| May 5, 2025 | 1.60 | 1.72 | 1.60 | 1.65 | 1.65 | 3.12% | 227,761 |
| May 2, 2025 | 1.58 | 1.62 | 1.53 | 1.60 | 1.60 | 0.63% | 225,726 |
| May 1, 2025 | 1.64 | 1.64 | 1.55 | 1.59 | 1.59 | -0.63% | 187,625 |
| Apr 30, 2025 | 1.56 | 1.64 | 1.49 | 1.60 | 1.60 | 3.23% | 187,534 |
| Apr 29, 2025 | 1.56 | 1.58 | 1.52 | 1.55 | 1.55 | -1.90% | 180,261 |
| Apr 28, 2025 | 1.65 | 1.68 | 1.55 | 1.58 | 1.58 | -5.39% | 306,778 |
| Apr 25, 2025 | 1.72 | 1.74 | 1.61 | 1.67 | 1.67 | -1.76% | 299,199 |
| Apr 24, 2025 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 233,233 |
| Apr 23, 2025 | 1.75 | 1.78 | 1.68 | 1.71 | 1.71 | 1.18% | 226,079 |
| Apr 22, 2025 | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | -2.31% | 105,115 |
| Apr 21, 2025 | 1.71 | 1.75 | 1.65 | 1.73 | 1.73 | -2.26% | 216,768 |
| Apr 17, 2025 | 1.79 | 1.82 | 1.70 | 1.77 | 1.77 | -0.56% | 146,350 |
| Apr 16, 2025 | 1.85 | 1.96 | 1.70 | 1.78 | 1.78 | -3.78% | 808,582 |
| Apr 15, 2025 | 1.78 | 1.91 | 1.76 | 1.85 | 1.85 | 0.54% | 230,992 |
| Apr 14, 2025 | 1.73 | 1.96 | 1.73 | 1.84 | 1.84 | 7.60% | 395,590 |
| Apr 11, 2025 | 1.71 | 1.79 | 1.68 | 1.71 | 1.71 | -1.72% | 265,428 |
| Apr 10, 2025 | 1.77 | 1.81 | 1.68 | 1.74 | 1.74 | -5.95% | 193,786 |
| Apr 9, 2025 | 1.61 | 1.87 | 1.50 | 1.85 | 1.85 | 14.91% | 763,501 |