ScanTech AI Systems Inc. - Common stock (STAI)

Historical Prices For ScanTech AI Systems Inc. - Common stock (STAI)

Date Range:

2025-04-16 - 2025-07-16

Date	Open	High	Low	Close	Volume	Adjusted Close
7/15/2025	0.75	0.83	0.71	0.71	761,711	0.71
7/14/2025	0.69	0.77	0.67	0.74	646,847	0.74
7/11/2025	0.66	0.70	0.66	0.69	450,391	0.69
7/10/2025	0.67	0.69	0.65	0.66	512,850	0.66
7/09/2025	0.71	0.71	0.66	0.67	377,859	0.67
7/08/2025	0.71	0.73	0.68	0.71	262,319	0.71
7/07/2025	0.75	0.75	0.70	0.71	550,478	0.71
7/03/2025	0.67	0.75	0.65	0.72	703,843	0.72
7/02/2025	0.63	0.65	0.63	0.65	208,338	0.65
7/01/2025	0.65	0.66	0.63	0.63	424,296	0.63
6/30/2025	0.68	0.68	0.62	0.67	347,149	0.67
6/27/2025	0.67	0.69	0.65	0.66	417,505	0.66
6/26/2025	0.67	0.69	0.66	0.67	381,613	0.67
6/25/2025	0.69	0.70	0.66	0.68	329,585	0.68
6/24/2025	0.70	0.72	0.68	0.70	357,813	0.70
6/23/2025	0.71	0.73	0.68	0.69	240,982	0.69
6/20/2025	0.73	0.76	0.70	0.73	244,906	0.73
6/18/2025	0.72	0.76	0.70	0.71	400,015	0.71
6/17/2025	0.70	0.72	0.66	0.71	784,404	0.71
6/16/2025	0.78	0.82	0.69	0.74	1,288,441	0.74
6/13/2025	0.73	0.80	0.68	0.77	1,050,667	0.77
6/12/2025	0.76	0.78	0.71	0.74	352,088	0.74
6/11/2025	0.83	0.83	0.75	0.76	475,414	0.76
6/10/2025	0.77	0.83	0.76	0.81	318,375	0.81
6/09/2025	0.78	0.82	0.76	0.79	413,537	0.79
6/06/2025	0.75	0.80	0.74	0.78	291,673	0.78
6/05/2025	0.81	0.87	0.74	0.77	1,256,836	0.77
6/04/2025	0.70	0.90	0.70	0.79	4,161,278	0.79
6/03/2025	0.77	0.77	0.68	0.71	606,099	0.71
6/02/2025	0.73	0.77	0.72	0.75	518,141	0.75
5/30/2025	0.78	0.81	0.70	0.73	680,164	0.73
5/29/2025	0.90	0.95	0.78	0.79	818,154	0.79
5/28/2025	0.96	0.97	0.90	0.91	460,028	0.91
5/27/2025	0.99	1.00	0.93	0.96	503,404	0.96
5/23/2025	1.00	1.01	0.96	0.96	365,075	0.96
5/22/2025	1.04	1.04	0.99	1.00	524,776	1.00
5/21/2025	1.09	1.10	1.01	1.04	537,575	1.04
5/20/2025	1.13	1.16	1.03	1.09	1,120,674	1.09
5/19/2025	0.95	1.23	0.90	1.05	1,780,394	1.05
5/16/2025	1.00	1.00	0.95	0.95	387,776	0.95
5/15/2025	1.08	1.09	0.90	1.00	1,022,032	1.00
5/14/2025	1.13	1.18	1.01	1.09	812,123	1.09
5/13/2025	1.27	1.30	1.05	1.11	1,573,118	1.11
5/12/2025	1.45	1.45	1.27	1.30	1,160,952	1.30
5/09/2025	1.41	1.53	1.38	1.42	567,499	1.42
5/08/2025	1.74	2.11	1.35	1.46	6,276,973	1.46
5/07/2025	1.56	1.56	1.47	1.53	178,093	1.53
5/06/2025	1.60	1.62	1.54	1.57	154,655	1.57
5/05/2025	1.60	1.72	1.60	1.65	227,726	1.65
5/02/2025	1.58	1.62	1.53	1.60	225,726	1.60
5/01/2025	1.64	1.64	1.55	1.59	187,614	1.59
4/30/2025	1.56	1.64	1.49	1.60	186,633	1.60
4/29/2025	1.56	1.58	1.52	1.55	179,010	1.55
4/28/2025	1.65	1.68	1.55	1.58	305,293	1.58
4/25/2025	1.72	1.74	1.61	1.67	299,199	1.67
4/24/2025	1.71	1.72	1.68	1.70	231,845	1.70
4/23/2025	1.75	1.78	1.68	1.71	226,067	1.71
4/22/2025	1.71	1.72	1.66	1.69	105,075	1.69
4/21/2025	1.71	1.75	1.65	1.73	214,629	1.73
4/17/2025	1.79	1.82	1.70	1.77	146,350	1.77
4/16/2025	1.85	1.96	1.70	1.78	808,351	1.78