ScanTech AI Systems Inc. (STAI)
NASDAQ: STAI · Real-Time Price · USD
0.6399
-0.0027 (-0.42%)
At close: Jul 25, 2025, 4:00 PM
0.6399
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:20 PM EDT
ScanTech AI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -0.42% | 475,812 |
| Jul 24, 2025 | 0.68 | 0.69 | 0.64 | 0.64 | 0.64 | -5.65% | 461,435 |
| Jul 23, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 2.25% | 195,485 |
| Jul 22, 2025 | 0.68 | 0.69 | 0.65 | 0.67 | 0.67 | -2.90% | 455,487 |
| Jul 21, 2025 | 0.70 | 0.72 | 0.67 | 0.69 | 0.69 | -1.86% | 387,425 |
| Jul 18, 2025 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -2.03% | 342,081 |
| Jul 17, 2025 | 0.65 | 0.72 | 0.65 | 0.71 | 0.71 | 9.84% | 903,760 |
| Jul 16, 2025 | 0.71 | 0.71 | 0.64 | 0.65 | 0.65 | -8.66% | 749,517 |
| Jul 15, 2025 | 0.75 | 0.83 | 0.71 | 0.71 | 0.71 | -3.89% | 767,266 |
| Jul 14, 2025 | 0.69 | 0.77 | 0.67 | 0.74 | 0.74 | 6.94% | 659,590 |
| Jul 11, 2025 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 5.01% | 450,391 |
| Jul 10, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | -2.15% | 513,291 |
| Jul 9, 2025 | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -4.51% | 378,581 |
| Jul 8, 2025 | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | -0.66% | 262,426 |
| Jul 7, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -1.53% | 550,686 |
| Jul 3, 2025 | 0.67 | 0.75 | 0.65 | 0.72 | 0.72 | 11.09% | 703,843 |
| Jul 2, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.53% | 210,793 |
| Jul 1, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -5.28% | 425,052 |
| Jun 30, 2025 | 0.68 | 0.68 | 0.62 | 0.67 | 0.67 | 1.26% | 351,311 |
| Jun 27, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | -1.46% | 417,505 |
| Jun 26, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | -2.00% | 381,718 |
| Jun 25, 2025 | 0.69 | 0.70 | 0.66 | 0.68 | 0.68 | -2.62% | 330,275 |
| Jun 24, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | 1.72% | 358,688 |
| Jun 23, 2025 | 0.71 | 0.73 | 0.68 | 0.69 | 0.69 | -4.84% | 241,560 |
| 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 |