ScanTech AI Systems Inc. (STAI)
NASDAQ: STAI · Real-Time Price · USD
1.750
-0.195 (-10.03%)
Jan 17, 2025, 4:00 PM EST - Market closed
ScanTech AI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.99 | 1.99 | 1.57 | 1.75 | 1.75 | -10.03% | 507,960 |
| Jan 16, 2025 | 1.96 | 2.06 | 1.90 | 1.95 | 1.95 | -5.58% | 353,145 |
| Jan 15, 2025 | 2.16 | 2.26 | 2.02 | 2.06 | 2.06 | -5.50% | 303,217 |
| Jan 14, 2025 | 1.94 | 2.40 | 1.92 | 2.18 | 2.18 | 10.66% | 759,104 |
| Jan 13, 2025 | 2.06 | 2.10 | 1.91 | 1.97 | 1.97 | -13.60% | 820,215 |
| Jan 10, 2025 | 2.71 | 2.88 | 2.02 | 2.28 | 2.28 | 4.59% | 6,864,952 |
| Jan 8, 2025 | 2.70 | 2.80 | 1.76 | 2.18 | 2.18 | -21.30% | 4,001,559 |
| Jan 7, 2025 | 2.25 | 3.34 | 2.20 | 2.77 | 2.77 | 24.22% | 3,304,808 |
| Jan 6, 2025 | 2.45 | 2.90 | 2.23 | 2.23 | 2.23 | 1.36% | 1,603,221 |
| Jan 3, 2025 | 2.41 | 2.49 | 1.82 | 2.20 | 2.20 | -11.29% | 1,731,067 |
| Jan 2, 2025 | 7.26 | 9.07 | 2.19 | 2.48 | 2.48 | -73.48% | 1,190,600 |
| Dec 31, 2024 | 10.99 | 11.00 | 7.26 | 9.35 | 9.35 | -1.48% | 117,500 |
| Dec 30, 2024 | 7.35 | 12.19 | 7.07 | 9.49 | 9.49 | 31.81% | 138,700 |
| Dec 27, 2024 | 5.34 | 7.70 | 5.23 | 7.20 | 7.20 | 33.58% | 64,300 |
| Dec 26, 2024 | 5.23 | 6.25 | 5.11 | 5.39 | 5.39 | -4.43% | 12,300 |
| Dec 24, 2024 | 6.30 | 7.00 | 5.36 | 5.64 | 5.64 | -11.32% | 13,300 |
| Dec 23, 2024 | 5.26 | 7.20 | 4.70 | 6.36 | 6.36 | 36.19% | 33,900 |
| Dec 20, 2024 | 5.14 | 5.26 | 4.67 | 4.67 | 4.67 | -7.16% | 2,400 |
| Dec 19, 2024 | 5.53 | 6.00 | 5.00 | 5.03 | 5.03 | -0.98% | 4,500 |
| Dec 18, 2024 | 6.22 | 6.22 | 5.08 | 5.08 | 5.08 | -24.40% | 19,100 |
| Dec 17, 2024 | 6.94 | 7.13 | 5.37 | 6.72 | 6.72 | 0.30% | 39,000 |
| Dec 16, 2024 | 6.75 | 7.92 | 6.50 | 6.70 | 6.70 | -1.90% | 6,700 |
| Dec 13, 2024 | 6.71 | 7.90 | 6.70 | 6.83 | 6.83 | 3.48% | 10,100 |
| Dec 12, 2024 | 6.68 | 7.25 | 5.83 | 6.60 | 6.60 | -8.84% | 14,300 |
| Dec 11, 2024 | 10.77 | 10.77 | 6.50 | 7.24 | 7.24 | -33.33% | 55,100 |
| Dec 10, 2024 | 11.42 | 11.42 | 10.57 | 10.86 | 10.86 | -4.57% | 2,900 |
| Dec 9, 2024 | 11.15 | 12.18 | 11.15 | 11.38 | 11.38 | 2.43% | 49,800 |
| Dec 6, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Dec 5, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 600 |
| Dec 4, 2024 | 11.13 | 11.15 | 11.11 | 11.11 | 11.11 | 0.09% | 27,300 |
| Dec 3, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | 400 |
| Dec 2, 2024 | 11.12 | 11.50 | 11.12 | 11.30 | 11.30 | 1.44% | 31,900 |
| Nov 29, 2024 | 11.10 | 11.14 | 11.10 | 11.14 | 11.14 | 0.27% | 500 |
| Nov 27, 2024 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | -0.18% | 6,600 |
| Nov 26, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.09% | 13,700 |
| Nov 25, 2024 | 11.11 | 11.12 | 11.11 | 11.12 | 11.12 | -0.09% | 10,500 |
| Nov 22, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.36% | 100 |
| Nov 21, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.36% | 2,000 |
| Nov 20, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 19, 2024 | 11.06 | 11.19 | 11.05 | 11.05 | 11.05 | -0.27% | 106,400 |
| Nov 18, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.27% | 1,500 |
| Nov 15, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 14, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 13, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 12, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.63% | 500 |
| Nov 11, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.63% | 400 |
| Nov 8, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 7, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 6, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 5, 2024 | 11.08 | 11.08 | 11.05 | 11.05 | 11.05 | -0.27% | 7,600 |
| Nov 4, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Nov 1, 2024 | 11.09 | 11.09 | 11.08 | 11.08 | 11.08 | - | 5,100 |
| Oct 31, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.18% | 100 |
| Oct 30, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.09% | 149,400 |
| Oct 29, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.18% | 8,100 |
| Oct 28, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 25, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 24, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 23, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 22, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 21, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 100 |
| Oct 17, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 16, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.09% | 2,600 |
| Oct 15, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Oct 14, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.36% | 1,900 |
| Oct 11, 2024 | 11.08 | 11.08 | 11.04 | 11.08 | 11.08 | 0.54% | 3,900 |
| Oct 10, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.09% | 100 |
| Oct 9, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Oct 8, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.18% | 9,000 |
| Oct 7, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 3,000 |
| Oct 4, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.27% | 8,000 |
| Oct 3, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Oct 2, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Oct 1, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Sep 30, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Sep 27, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Sep 26, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Sep 25, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Sep 24, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Sep 23, 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 0.18% | 14,800 |
| Sep 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.27% | 600 |
| Sep 18, 2024 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | -0.27% | 800 |
| Sep 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 12, 2024 | 11.02 | 11.02 | 10.99 | 11.00 | 11.00 | -0.45% | 8,000 |
| Sep 11, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 10, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.27% | 400 |
| Sep 9, 2024 | 11.01 | 11.02 | 11.00 | 11.02 | 11.02 | 0.64% | 239,800 |
| Sep 6, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Sep 5, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Sep 4, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Sep 3, 2024 | 10.95 | 10.95 | 10.94 | 10.95 | 10.95 | - | 25,500 |
| Aug 30, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Aug 29, 2024 | 10.95 | 10.95 | 10.87 | 10.95 | 10.95 | 0.18% | 536,700 |
| Aug 28, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |
| Aug 27, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |
| Aug 26, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |