Spectral AI, Inc. - MDAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.63	1.69	1.69	1.74	1.6	335,142
December 03, 2025	1.5	1.63	1.63	1.64	1.5	399,465
December 02, 2025	1.52	1.5	1.5	1.57	1.49	211,634
December 01, 2025	1.58	1.51	1.51	1.63	1.5	269,723
November 28, 2025	1.61	1.61	1.61	1.65	1.58	245,012
November 26, 2025	1.58	1.59	1.59	1.63	1.55	445,442
November 25, 2025	1.53	1.56	1.56	1.57	1.49	179,067
November 24, 2025	1.45	1.52	1.52	1.55	1.43	269,501
November 21, 2025	1.38	1.43	1.43	1.47	1.32	389,057
November 20, 2025	1.51	1.38	1.38	1.55	1.36	531,200
November 19, 2025	1.4	1.45	1.45	1.48	1.4	269,000
November 18, 2025	1.46	1.43	1.43	1.47	1.38	455,688
November 17, 2025	1.52	1.44	1.44	1.59	1.42	610,403
November 14, 2025	1.62	1.52	1.52	1.62	1.49	642,701
November 13, 2025	1.64	1.65	1.65	1.73	1.6	673,017
November 12, 2025	1.65	1.6	1.6	1.69	1.52	978,400
November 11, 2025	1.8	1.72	1.72	1.82	1.68	700,552
November 10, 2025	1.98	1.82	1.82	1.99	1.81	544,000
November 07, 2025	1.93	1.94	1.94	1.96	1.8	519,844
November 06, 2025	1.95	1.94	1.94	1.99	1.9	327,536
November 05, 2025	2.01	1.97	1.97	2.01	1.9	344,819
November 04, 2025	1.91	1.97	1.97	2.05	1.91	436,371
November 03, 2025	2.15	1.98	1.98	2.18	1.97	703,513
October 31, 2025	2.09	2.13	2.13	2.18	2.09	481,513
October 30, 2025	2.16	2.1	2.1	2.16	2.07	415,945
October 29, 2025	2.21	2.18	2.18	2.23	2.12	394,400
October 28, 2025	2.18	2.2	2.2	2.27	2.14	627,128
October 27, 2025	2.28	2.12	2.12	2.3	2.1	960,900
October 24, 2025	2.19	2.22	2.22	2.28	2.16	691,972
October 23, 2025	2.24	2.22	2.22	2.32	2.21	571,903
October 22, 2025	2.47	2.24	2.24	2.47	2.2	722,900
October 21, 2025	2.61	2.4	2.4	2.61	2.37	716,026
October 20, 2025	2.42	2.58	2.58	2.69	2.42	1.28M
October 17, 2025	2.41	2.39	2.39	2.45	2.34	453,949
October 16, 2025	2.68	2.46	2.46	2.7	2.46	870,604
October 15, 2025	2.59	2.64	2.64	2.8	2.52	1.42M
October 14, 2025	2.21	2.51	2.51	2.6	2.21	1.99M
October 13, 2025	2.34	2.21	2.21	2.34	2.2	547,853
October 10, 2025	2.44	2.23	2.23	2.47	2.21	1.03M
October 09, 2025	2.56	2.45	2.45	2.56	2.35	1.06M
October 08, 2025	2.39	2.53	2.53	2.57	2.36	934,906
October 07, 2025	2.44	2.38	2.38	2.5	2.31	1.06M
October 06, 2025	2.3	2.42	2.42	2.43	2.26	925,449
October 03, 2025	2.38	2.23	2.23	2.38	2.21	533,052
October 02, 2025	2.4	2.35	2.35	2.4	2.32	437,709
October 01, 2025	2.29	2.29	2.29	2.4	2.22	456,880
September 30, 2025	2.16	2.28	2.28	2.29	2.15	566,300
September 29, 2025	2.2	2.15	2.15	2.24	2.13	570,124
September 26, 2025	2.17	2.1	2.1	2.18	2.05	312,700
September 25, 2025	2.21	2.15	2.15	2.28	2.07	759,407
September 24, 2025	2.42	2.31	2.31	2.49	2.29	600,000
September 23, 2025	2.42	2.37	2.37	2.45	2.29	427,022
September 22, 2025	2.39	2.35	2.35	2.4	2.21	928,101
September 19, 2025	2.37	2.41	2.41	2.49	2.31	888,200
September 18, 2025	2.15	2.21	2.21	2.24	2.11	409,900
September 17, 2025	2.09	2.1	2.1	2.19	2.05	486,200
September 16, 2025	2.02	2.06	2.06	2.08	1.97	270,110
September 15, 2025	1.98	1.99	1.99	2.01	1.95	261,448
September 12, 2025	2.01	1.94	1.94	2.02	1.93	274,593
September 11, 2025	1.92	1.99	1.99	2	1.87	282,910

Spectral AI, Inc. (MDAI) NASDAQ