ScanTech AI Systems Inc. (STAI)

ScanTech AI Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.40	0.42	0.39	0.42	0.42	6.63%	1,375,717
Nov 26, 2025	0.40	0.40	0.39	0.39	0.39	0.28%	639,399
Nov 25, 2025	0.40	0.42	0.38	0.39	0.39	-2.58%	829,044
Nov 24, 2025	0.38	0.42	0.38	0.40	0.40	8.89%	1,223,223
Nov 21, 2025	0.37	0.38	0.35	0.37	0.37	-0.19%	657,818
Nov 20, 2025	0.41	0.41	0.37	0.37	0.37	-6.29%	807,949
Nov 19, 2025	0.40	0.42	0.39	0.40	0.40	-3.01%	584,402
Nov 18, 2025	0.39	0.41	0.39	0.41	0.41	2.62%	502,396
Nov 17, 2025	0.41	0.42	0.38	0.40	0.40	-5.49%	1,133,529
Nov 14, 2025	0.41	0.43	0.41	0.42	0.42	-0.99%	622,893
Nov 13, 2025	0.46	0.47	0.41	0.42	0.42	-6.78%	1,022,436
Nov 12, 2025	0.47	0.48	0.44	0.46	0.46	-0.48%	498,422
Nov 11, 2025	0.44	0.47	0.42	0.46	0.46	-0.65%	756,705
Nov 10, 2025	0.48	0.49	0.44	0.46	0.46	6.47%	1,601,719
Nov 7, 2025	0.42	0.43	0.40	0.43	0.43	-0.39%	805,101
Nov 6, 2025	0.47	0.48	0.42	0.43	0.43	-6.58%	1,027,749
Nov 5, 2025	0.43	0.47	0.43	0.47	0.47	6.28%	644,464
Nov 4, 2025	0.44	0.44	0.41	0.44	0.44	-5.18%	1,779,264
Nov 3, 2025	0.51	0.51	0.46	0.46	0.46	-8.30%	1,730,772
Oct 31, 2025	0.51	0.52	0.49	0.50	0.50	-1.02%	1,642,547
Oct 30, 2025	0.52	0.54	0.50	0.51	0.51	-4.68%	1,318,917
Oct 29, 2025	0.58	0.60	0.51	0.53	0.53	-9.54%	2,803,601
Oct 28, 2025	0.67	0.68	0.58	0.59	0.59	-9.51%	3,921,503
Oct 27, 2025	0.61	0.73	0.60	0.65	0.65	10.25%	8,011,637
Oct 24, 2025	0.58	0.61	0.56	0.59	0.59	5.27%	2,871,600
Oct 23, 2025	0.51	0.57	0.51	0.56	0.56	8.08%	2,040,784
Oct 22, 2025	0.53	0.56	0.48	0.52	0.52	-2.64%	3,224,524
Oct 21, 2025	0.58	0.59	0.53	0.53	0.53	-7.66%	2,326,562
Oct 20, 2025	0.55	0.59	0.54	0.58	0.58	8.48%	2,584,149
Oct 17, 2025	0.52	0.55	0.51	0.53	0.53	2.50%	2,030,869
Oct 16, 2025	0.62	0.65	0.51	0.52	0.52	-12.16%	6,715,240
Oct 15, 2025	0.64	0.64	0.57	0.59	0.59	6.78%	7,427,982
Oct 14, 2025	0.54	0.59	0.53	0.55	0.55	4.60%	4,857,321
Oct 13, 2025	0.59	0.63	0.50	0.53	0.53	-15.20%	11,373,048
Oct 10, 2025	0.57	0.91	0.55	0.63	0.63	39.45%	228,870,836
Oct 9, 2025	0.45	0.47	0.43	0.45	0.45	-0.88%	923,992
Oct 8, 2025	0.44	0.47	0.44	0.45	0.45	3.62%	1,633,804
Oct 7, 2025	0.44	0.46	0.42	0.44	0.44	-3.66%	1,453,795
Oct 6, 2025	0.44	0.47	0.43	0.45	0.45	2.51%	2,204,488
Oct 3, 2025	0.43	0.46	0.41	0.44	0.44	8.18%	3,782,403
Oct 2, 2025	0.42	0.43	0.40	0.41	0.41	-1.33%	2,183,550
Oct 1, 2025	0.42	0.42	0.40	0.41	0.41	-0.24%	1,664,929
Sep 30, 2025	0.42	0.43	0.40	0.42	0.42	0.51%	1,220,864
Sep 29, 2025	0.42	0.43	0.40	0.41	0.41	-1.41%	1,632,677
Sep 26, 2025	0.44	0.45	0.41	0.42	0.42	-6.35%	1,889,986
Sep 25, 2025	0.44	0.47	0.43	0.45	0.45	-4.85%	1,666,519
Sep 24, 2025	0.50	0.52	0.47	0.47	0.47	-6.24%	1,547,671
Sep 23, 2025	0.50	0.55	0.49	0.50	0.50	-1.32%	2,713,616
Sep 22, 2025	0.46	0.53	0.45	0.51	0.51	4.29%	3,751,046
Sep 19, 2025	0.47	0.58	0.45	0.49	0.49	8.85%	12,334,787

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.