ScanTech AI Systems Inc. - Common stock (STAI)
1.1296
-0.1704 (-13.11%)
NASDAQ · Last Trade: May 13th, 2:33 PM EDT
Historical Prices For ScanTech AI Systems Inc. - Common stock (STAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/15/2025 | 1.78 | 1.91 | 1.76 | 1.85 | 230,992 | 1.85 |
| 4/14/2025 | 1.73 | 1.96 | 1.73 | 1.84 | 394,979 | 1.84 |
| 4/11/2025 | 1.71 | 1.78 | 1.68 | 1.71 | 265,428 | 1.71 |
| 4/10/2025 | 1.77 | 1.81 | 1.68 | 1.74 | 193,706 | 1.74 |
| 4/09/2025 | 1.61 | 1.87 | 1.50 | 1.85 | 762,472 | 1.85 |
| 4/08/2025 | 1.80 | 1.88 | 1.55 | 1.61 | 615,345 | 1.61 |
| 4/07/2025 | 1.65 | 1.80 | 1.62 | 1.73 | 530,310 | 1.73 |
| 4/04/2025 | 2.01 | 2.01 | 1.72 | 1.78 | 844,748 | 1.78 |
| 4/03/2025 | 2.03 | 2.24 | 2.01 | 2.03 | 382,713 | 2.03 |
| 4/02/2025 | 1.97 | 2.27 | 1.90 | 2.24 | 985,258 | 2.24 |
| 4/01/2025 | 2.03 | 2.07 | 1.90 | 1.97 | 433,667 | 1.97 |
| 3/31/2025 | 2.44 | 2.45 | 1.63 | 2.03 | 3,850,756 | 2.03 |
| 3/28/2025 | 2.27 | 2.27 | 2.06 | 2.16 | 280,747 | 2.16 |
| 3/27/2025 | 2.37 | 2.42 | 2.16 | 2.33 | 355,201 | 2.33 |
| 3/26/2025 | 2.64 | 2.65 | 2.42 | 2.42 | 369,062 | 2.42 |
| 3/25/2025 | 2.54 | 2.73 | 2.35 | 2.69 | 774,511 | 2.69 |
| 3/24/2025 | 2.86 | 2.88 | 2.54 | 2.61 | 520,561 | 2.61 |
| 3/21/2025 | 2.81 | 2.92 | 2.45 | 2.81 | 895,410 | 2.81 |
| 3/20/2025 | 2.40 | 3.00 | 2.40 | 2.88 | 1,596,995 | 2.88 |
| 3/19/2025 | 2.27 | 2.56 | 2.21 | 2.43 | 934,111 | 2.43 |
| 3/18/2025 | 2.11 | 2.24 | 1.98 | 2.22 | 441,185 | 2.22 |
| 3/17/2025 | 1.99 | 2.30 | 1.97 | 2.16 | 1,323,764 | 2.16 |
| 3/14/2025 | 1.74 | 1.91 | 1.72 | 1.90 | 520,594 | 1.90 |
| 3/13/2025 | 1.73 | 1.81 | 1.70 | 1.74 | 341,013 | 1.74 |
| 3/12/2025 | 1.85 | 1.93 | 1.66 | 1.70 | 655,219 | 1.70 |
| 3/11/2025 | 1.71 | 1.85 | 1.71 | 1.82 | 450,046 | 1.82 |
| 3/10/2025 | 1.93 | 1.96 | 1.70 | 1.73 | 434,135 | 1.73 |
| 3/07/2025 | 1.91 | 1.91 | 1.71 | 1.84 | 704,888 | 1.84 |
| 3/06/2025 | 1.98 | 2.13 | 1.90 | 1.91 | 718,356 | 1.91 |
| 3/05/2025 | 2.04 | 2.14 | 2.00 | 2.05 | 596,657 | 2.05 |
| 3/04/2025 | 1.78 | 2.05 | 1.78 | 2.01 | 1,069,431 | 2.01 |
| 3/03/2025 | 2.35 | 2.49 | 1.99 | 2.00 | 1,359,024 | 2.00 |
| 2/28/2025 | 2.32 | 2.43 | 2.13 | 2.31 | 1,193,633 | 2.31 |
| 2/27/2025 | 2.54 | 2.70 | 2.38 | 2.42 | 1,579,765 | 2.42 |
| 2/26/2025 | 2.43 | 2.75 | 2.34 | 2.51 | 2,846,973 | 2.51 |
| 2/25/2025 | 2.17 | 3.18 | 2.17 | 2.57 | 12,276,467 | 2.57 |
| 2/24/2025 | 3.21 | 3.23 | 2.06 | 2.15 | 5,095,054 | 2.15 |
| 2/21/2025 | 4.13 | 4.24 | 3.05 | 3.29 | 7,609,884 | 3.29 |
| 2/20/2025 | 3.42 | 5.20 | 3.26 | 3.63 | 66,984,449 | 3.63 |
| 2/19/2025 | 2.94 | 3.60 | 2.77 | 3.14 | 8,217,916 | 3.14 |
| 2/18/2025 | 2.13 | 4.41 | 2.12 | 3.51 | 147,394,786 | 3.51 |
| 2/14/2025 | 2.31 | 2.38 | 1.70 | 2.05 | 43,293,304 | 2.05 |
| 2/13/2025 | 1.44 | 1.72 | 1.36 | 1.68 | 3,416,228 | 1.68 |