ScanTech AI Systems Inc. (STAI)
NASDAQ: STAI · Real-Time Price · USD
1.850
+0.010 (0.54%)
Apr 15, 2025, 4:00 PM EDT - Market closed
ScanTech AI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 1.81 | 1.88 | 1.55 | 1.61 | 1.61 | -6.94% | 615,368 |
| Apr 7, 2025 | 1.65 | 1.83 | 1.62 | 1.73 | 1.73 | -2.81% | 533,261 |
| Apr 4, 2025 | 2.01 | 2.01 | 1.72 | 1.78 | 1.78 | -12.32% | 844,748 |
| Apr 3, 2025 | 2.03 | 2.24 | 2.01 | 2.03 | 2.03 | -9.38% | 386,340 |
| Apr 2, 2025 | 1.97 | 2.27 | 1.90 | 2.24 | 2.24 | 13.71% | 987,168 |
| Apr 1, 2025 | 2.03 | 2.07 | 1.90 | 1.97 | 1.97 | -2.96% | 435,403 |
| Mar 31, 2025 | 2.44 | 2.45 | 1.63 | 2.03 | 2.03 | -6.02% | 3,854,566 |
| Mar 28, 2025 | 2.27 | 2.28 | 2.06 | 2.16 | 2.16 | -7.30% | 280,747 |
| Mar 27, 2025 | 2.37 | 2.42 | 2.16 | 2.33 | 2.33 | -3.72% | 355,741 |
| Mar 26, 2025 | 2.64 | 2.65 | 2.42 | 2.42 | 2.42 | -10.04% | 371,428 |
| Mar 25, 2025 | 2.54 | 2.73 | 2.35 | 2.69 | 2.69 | 3.07% | 775,968 |
| Mar 24, 2025 | 2.86 | 2.88 | 2.54 | 2.61 | 2.61 | -7.12% | 521,906 |
| Mar 21, 2025 | 2.81 | 2.92 | 2.45 | 2.81 | 2.81 | -2.43% | 895,410 |
| Mar 20, 2025 | 2.40 | 3.00 | 2.40 | 2.88 | 2.88 | 18.52% | 1,598,940 |
| Mar 19, 2025 | 2.27 | 2.56 | 2.21 | 2.43 | 2.43 | 9.46% | 936,169 |
| Mar 18, 2025 | 2.11 | 2.24 | 1.98 | 2.22 | 2.22 | 2.78% | 441,627 |
| Mar 17, 2025 | 1.99 | 2.30 | 1.97 | 2.16 | 2.16 | 13.68% | 1,324,985 |
| Mar 14, 2025 | 1.74 | 1.91 | 1.72 | 1.90 | 1.90 | 9.20% | 520,594 |
| Mar 13, 2025 | 1.73 | 1.82 | 1.70 | 1.74 | 1.74 | 2.35% | 341,116 |
| Mar 12, 2025 | 1.85 | 1.93 | 1.66 | 1.70 | 1.70 | -6.59% | 657,398 |
| Mar 11, 2025 | 1.71 | 1.85 | 1.71 | 1.82 | 1.82 | 5.20% | 450,131 |
| Mar 10, 2025 | 1.93 | 1.96 | 1.70 | 1.73 | 1.73 | -5.98% | 427,951 |
| Mar 7, 2025 | 1.91 | 1.91 | 1.71 | 1.84 | 1.84 | -3.66% | 704,888 |
| Mar 6, 2025 | 1.98 | 2.13 | 1.90 | 1.91 | 1.91 | -6.83% | 719,687 |
| Mar 5, 2025 | 2.04 | 2.14 | 2.00 | 2.05 | 2.05 | 1.99% | 604,632 |
| Mar 4, 2025 | 1.78 | 2.05 | 1.76 | 2.01 | 2.01 | 0.50% | 1,076,502 |
| Mar 3, 2025 | 2.35 | 2.49 | 1.99 | 2.00 | 2.00 | -13.42% | 1,370,722 |
| Feb 28, 2025 | 2.32 | 2.43 | 2.13 | 2.31 | 2.31 | -4.55% | 1,193,633 |
| Feb 27, 2025 | 2.54 | 2.70 | 2.38 | 2.42 | 2.42 | -3.59% | 1,591,939 |
| Feb 26, 2025 | 2.43 | 2.75 | 2.34 | 2.51 | 2.51 | -2.33% | 2,852,228 |
| Feb 25, 2025 | 2.17 | 3.18 | 2.17 | 2.57 | 2.57 | 19.53% | 12,321,251 |
| Feb 24, 2025 | 3.21 | 3.23 | 2.06 | 2.15 | 2.15 | -34.65% | 5,142,553 |
| Feb 21, 2025 | 4.13 | 4.24 | 3.05 | 3.29 | 3.29 | -9.37% | 7,609,881 |
| Feb 20, 2025 | 3.42 | 5.20 | 3.26 | 3.63 | 3.63 | 15.61% | 67,096,986 |
| Feb 19, 2025 | 2.94 | 3.60 | 2.77 | 3.14 | 3.14 | -10.54% | 8,234,180 |
| Feb 18, 2025 | 2.13 | 4.41 | 2.12 | 3.51 | 3.51 | 71.22% | 146,450,820 |
| Feb 14, 2025 | 2.31 | 2.38 | 1.70 | 2.05 | 2.05 | 22.02% | 43,293,175 |
| Feb 13, 2025 | 1.44 | 1.72 | 1.36 | 1.68 | 1.68 | 17.48% | 4,796,864 |
| Feb 12, 2025 | 1.30 | 1.46 | 1.23 | 1.43 | 1.43 | 5.93% | 697,830 |
| Feb 11, 2025 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -5.59% | 404,751 |
| Feb 10, 2025 | 1.43 | 1.45 | 1.37 | 1.43 | 1.43 | -1.38% | 568,483 |
| Feb 7, 2025 | 1.42 | 1.45 | 1.35 | 1.45 | 1.45 | 3.57% | 521,740 |
| Feb 6, 2025 | 1.33 | 1.42 | 1.33 | 1.40 | 1.40 | 2.19% | 675,900 |
| Feb 5, 2025 | 1.35 | 1.42 | 1.33 | 1.37 | 1.37 | -2.14% | 1,125,620 |
| Feb 4, 2025 | 1.46 | 1.48 | 1.37 | 1.40 | 1.40 | -5.41% | 752,484 |