ScanTech AI Systems Inc. (STAI)
NASDAQ: STAI · Real-Time Price · USD
1.440
-0.020 (-1.37%)
May 9, 2025, 1:23 PM - Market open
ScanTech AI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |