Spectral AI, Inc. (MDAI) NASDAQ
1.54
-0.11(-6.67%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.54
-0.11(-6.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 1.6 | 1.54 | 1.54 | 1.78 | 1.52 | 1.49M |
| March 24, 2026 | 1.71 | 1.65 | 1.65 | 1.74 | 1.57 | 1.87M |
| March 23, 2026 | 1.58 | 1.72 | 1.72 | 1.76 | 1.51 | 1.47M |
| March 20, 2026 | 1.4 | 1.54 | 1.54 | 1.65 | 1.4 | 2.33M |
| March 19, 2026 | 1.32 | 1.42 | 1.42 | 1.43 | 1.21 | 7.18M |
| March 18, 2026 | 1.27 | 1.2 | 1.2 | 1.29 | 1.18 | 1.19M |
| March 17, 2026 | 1.3 | 1.28 | 1.28 | 1.31 | 1.25 | 338,276 |
| March 16, 2026 | 1.34 | 1.29 | 1.29 | 1.35 | 1.26 | 417,565 |
| March 13, 2026 | 1.41 | 1.32 | 1.32 | 1.42 | 1.3 | 404,079 |
| March 12, 2026 | 1.39 | 1.41 | 1.41 | 1.45 | 1.37 | 107,880 |
| March 11, 2026 | 1.41 | 1.37 | 1.37 | 1.45 | 1.35 | 233,215 |
| March 10, 2026 | 1.35 | 1.4 | 1.4 | 1.48 | 1.35 | 233,637 |
| March 09, 2026 | 1.38 | 1.41 | 1.41 | 1.42 | 1.34 | 248,886 |
| March 06, 2026 | 1.39 | 1.4 | 1.4 | 1.41 | 1.37 | 126,130 |
| March 05, 2026 | 1.47 | 1.41 | 1.41 | 1.48 | 1.39 | 219,314 |
| March 04, 2026 | 1.42 | 1.44 | 1.44 | 1.45 | 1.39 | 149,318 |
| March 03, 2026 | 1.43 | 1.4 | 1.4 | 1.43 | 1.35 | 345,374 |
| March 02, 2026 | 1.39 | 1.41 | 1.41 | 1.46 | 1.38 | 158,200 |
| February 27, 2026 | 1.41 | 1.4 | 1.4 | 1.43 | 1.39 | 223,841 |
| February 26, 2026 | 1.42 | 1.42 | 1.42 | 1.44 | 1.38 | 244,900 |
| February 25, 2026 | 1.45 | 1.42 | 1.42 | 1.46 | 1.4 | 256,695 |
| February 24, 2026 | 1.43 | 1.42 | 1.42 | 1.46 | 1.4 | 144,889 |
| February 23, 2026 | 1.45 | 1.4 | 1.4 | 1.45 | 1.38 | 239,716 |
| February 20, 2026 | 1.47 | 1.44 | 0 | 1.48 | 1.43 | 250,662 |
| February 19, 2026 | 1.51 | 1.49 | 0 | 1.52 | 1.42 | 406,303 |
| February 18, 2026 | 1.54 | 1.5 | 0 | 1.57 | 1.49 | 240,200 |
| February 17, 2026 | 1.55 | 1.52 | 0 | 1.57 | 1.49 | 147,700 |
| February 13, 2026 | 1.53 | 1.55 | 0 | 1.59 | 1.52 | 81,430 |
| February 12, 2026 | 1.54 | 1.51 | 0 | 1.55 | 1.49 | 125,122 |
| February 11, 2026 | 1.59 | 1.54 | 0 | 1.6 | 1.49 | 159,525 |
| February 10, 2026 | 1.58 | 1.56 | 0 | 1.63 | 1.55 | 150,300 |
| February 09, 2026 | 1.51 | 1.55 | 0 | 1.56 | 1.47 | 262,442 |
| February 06, 2026 | 1.5 | 1.52 | 0 | 1.58 | 1.5 | 351,000 |
| February 05, 2026 | 1.62 | 1.5 | 0 | 1.62 | 1.48 | 367,000 |
| February 04, 2026 | 1.74 | 1.62 | 0 | 1.74 | 1.58 | 223,300 |
| February 03, 2026 | 1.7 | 1.74 | 0 | 1.75 | 1.62 | 193,129 |
| February 02, 2026 | 1.7 | 1.7 | 0 | 1.74 | 1.68 | 230,200 |
| January 30, 2026 | 1.8 | 1.75 | 0 | 1.9 | 1.72 | 290,601 |
| January 29, 2026 | 1.87 | 1.81 | 0 | 1.87 | 1.73 | 508,033 |
| January 28, 2026 | 1.93 | 1.89 | 0 | 1.95 | 1.84 | 426,918 |
| January 27, 2026 | 1.83 | 1.9 | 0 | 1.96 | 1.74 | 752,593 |
| January 26, 2026 | 1.72 | 1.83 | 0 | 1.83 | 1.63 | 704,400 |
| January 23, 2026 | 1.64 | 1.74 | 0 | 1.75 | 1.59 | 497,300 |
| January 22, 2026 | 1.56 | 1.63 | 0 | 1.64 | 1.55 | 355,945 |
| January 21, 2026 | 1.53 | 1.54 | 0 | 1.56 | 1.49 | 351,100 |
| January 20, 2026 | 1.54 | 1.55 | 0 | 1.61 | 1.54 | 323,418 |
| January 16, 2026 | 1.62 | 1.56 | 0 | 1.63 | 1.55 | 244,000 |
| January 15, 2026 | 1.62 | 1.61 | 0 | 1.69 | 1.57 | 417,500 |
| January 14, 2026 | 1.57 | 1.62 | 0 | 1.62 | 1.53 | 139,475 |
| January 13, 2026 | 1.62 | 1.59 | 0 | 1.62 | 1.53 | 223,048 |
| January 12, 2026 | 1.56 | 1.58 | 0 | 1.58 | 1.49 | 311,000 |
| January 09, 2026 | 1.62 | 1.54 | 0 | 1.63 | 1.52 | 261,028 |
| January 08, 2026 | 1.67 | 1.59 | 0 | 1.7 | 1.58 | 248,916 |
| January 07, 2026 | 1.65 | 1.67 | 0 | 1.77 | 1.64 | 262,021 |
| January 06, 2026 | 1.59 | 1.62 | 0 | 1.64 | 1.58 | 273,927 |
| January 05, 2026 | 1.5 | 1.59 | 0 | 1.6 | 1.5 | 362,923 |
| January 02, 2026 | 1.46 | 1.45 | 0 | 1.48 | 1.41 | 194,049 |
| December 31, 2025 | 1.39 | 1.42 | 0 | 1.45 | 1.36 | 401,100 |
| December 30, 2025 | 1.41 | 1.38 | 0 | 1.42 | 1.36 | 415,744 |
| December 29, 2025 | 1.42 | 1.41 | 0 | 1.42 | 1.36 | 487,448 |