ScanTech AI Systems Inc. (STAI)
NASDAQ: STAI · Real-Time Price · USD
0.7285
-0.0641 (-8.09%)
At close: May 30, 2025, 4:00 PM
0.7793
+0.0508 (6.97%)
After-hours: May 30, 2025, 7:59 PM EDT
ScanTech AI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.78 | 0.81 | 0.70 | 0.73 | 0.73 | -8.09% | 673,291 |
| 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 |
| May 13, 2025 | 1.27 | 1.30 | 1.05 | 1.11 | 1.11 | -14.62% | 1,576,430 |
| May 12, 2025 | 1.45 | 1.45 | 1.28 | 1.30 | 1.30 | -8.45% | 1,165,655 |
| May 9, 2025 | 1.41 | 1.53 | 1.38 | 1.42 | 1.42 | -2.74% | 567,499 |
| May 8, 2025 | 1.74 | 2.11 | 1.35 | 1.46 | 1.46 | -4.58% | 6,285,427 |
| May 7, 2025 | 1.56 | 1.57 | 1.47 | 1.53 | 1.53 | -2.55% | 178,202 |
| May 6, 2025 | 1.60 | 1.62 | 1.55 | 1.57 | 1.57 | -4.85% | 155,505 |
| May 5, 2025 | 1.60 | 1.72 | 1.60 | 1.65 | 1.65 | 3.12% | 227,761 |
| May 2, 2025 | 1.58 | 1.62 | 1.53 | 1.60 | 1.60 | 0.63% | 225,726 |
| May 1, 2025 | 1.64 | 1.64 | 1.55 | 1.59 | 1.59 | -0.63% | 187,625 |
| Apr 30, 2025 | 1.56 | 1.64 | 1.49 | 1.60 | 1.60 | 3.23% | 187,534 |
| Apr 29, 2025 | 1.56 | 1.58 | 1.52 | 1.55 | 1.55 | -1.90% | 180,261 |
| Apr 28, 2025 | 1.65 | 1.68 | 1.55 | 1.58 | 1.58 | -5.39% | 306,778 |
| Apr 25, 2025 | 1.72 | 1.74 | 1.61 | 1.67 | 1.67 | -1.76% | 299,199 |
| Apr 24, 2025 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 233,233 |
| Apr 23, 2025 | 1.75 | 1.78 | 1.68 | 1.71 | 1.71 | 1.18% | 226,079 |
| Apr 22, 2025 | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | -2.31% | 105,115 |
| Apr 21, 2025 | 1.71 | 1.75 | 1.65 | 1.73 | 1.73 | -2.26% | 216,768 |
| Apr 17, 2025 | 1.79 | 1.82 | 1.70 | 1.77 | 1.77 | -0.56% | 146,350 |
| Apr 16, 2025 | 1.85 | 1.96 | 1.70 | 1.78 | 1.78 | -3.78% | 808,582 |
| 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 |