ScanTech AI Systems Inc. (STAI)
NASDAQ: STAI · Real-Time Price · USD
1.820
+0.090 (5.20%)
At close: Mar 11, 2025, 4:00 PM
1.830
+0.010 (0.55%)
After-hours: Mar 11, 2025, 7:52 PM EST
ScanTech AI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | - | 3.47% | 257,842 |
| 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 |
| Feb 3, 2025 | 1.42 | 1.52 | 1.35 | 1.48 | 1.48 | -0.67% | 893,231 |
| Jan 31, 2025 | 1.44 | 1.58 | 1.37 | 1.49 | 1.49 | 7.97% | 1,249,548 |
| Jan 30, 2025 | 1.84 | 1.87 | 1.31 | 1.38 | 1.38 | -8.00% | 22,857,594 |
| Jan 29, 2025 | 1.55 | 1.59 | 1.47 | 1.50 | 1.50 | -3.23% | 288,373 |
| Jan 28, 2025 | 1.55 | 1.71 | 1.45 | 1.55 | 1.55 | -0.64% | 530,915 |
| Jan 27, 2025 | 1.71 | 1.73 | 1.55 | 1.56 | 1.56 | -8.77% | 675,311 |
| Jan 24, 2025 | 2.04 | 2.04 | 1.70 | 1.71 | 1.71 | -9.52% | 1,401,528 |
| Jan 23, 2025 | 2.10 | 2.14 | 1.76 | 1.89 | 1.89 | -12.50% | 3,062,167 |
| Jan 22, 2025 | 1.48 | 2.81 | 1.47 | 2.16 | 2.16 | 46.94% | 51,847,229 |
| Jan 21, 2025 | 1.75 | 1.83 | 1.41 | 1.47 | 1.47 | -16.00% | 941,081 |
| Jan 17, 2025 | 1.99 | 1.99 | 1.57 | 1.75 | 1.75 | -10.03% | 532,943 |
| 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% | 1,731,523 |