ScanTech AI Systems Inc. - STAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	0.68	0.67	0.67	0.68	0.62	351,300
June 27, 2025	0.67	0.66	0.66	0.69	0.65	417,500
June 26, 2025	0.67	0.67	0.67	0.69	0.66	381,700
June 25, 2025	0.69	0.68	0.68	0.7	0.66	330,300
June 24, 2025	0.7	0.7	0.7	0.73	0.68	357,600
June 23, 2025	0.71	0.69	0.69	0.73	0.69	241,600
June 20, 2025	0.73	0.73	0.73	0.76	0.7	244,700
June 18, 2025	0.72	0.72	0.72	0.76	0.7	395,400
June 17, 2025	0.7	0.71	0.71	0.72	0.66	784,200
June 16, 2025	0.78	0.74	0.74	0.82	0.69	1.29M
June 13, 2025	0.73	0.77	0.77	0.8	0.68	1.05M
June 12, 2025	0.76	0.74	0.74	0.78	0.71	342,400
June 11, 2025	0.83	0.76	0.76	0.83	0.75	475,900
June 10, 2025	0.77	0.82	0.82	0.83	0.76	321,300
June 09, 2025	0.78	0.79	0.79	0.82	0.76	413,700
June 06, 2025	0.75	0.78	0.78	0.8	0.74	289,600
June 05, 2025	0.81	0.77	0.77	0.87	0.74	1.26M
June 04, 2025	0.7	0.79	0.79	0.9	0.7	4.16M
June 03, 2025	0.77	0.71	0.71	0.77	0.68	606,200
June 02, 2025	0.73	0.75	0.75	0.77	0.73	518,300
May 30, 2025	0.78	0.73	0.73	0.81	0.7	676,500
May 29, 2025	0.9	0.79	0.79	0.95	0.78	819,200
May 28, 2025	0.96	0.91	0.91	0.97	0.9	416,204
May 27, 2025	0.99	0.96	0.96	1	0.93	508,800
May 23, 2025	1	0.96	0.96	1.01	0.96	353,195
May 22, 2025	1.04	1	1	1.04	0.99	525,800
May 21, 2025	1.09	1.04	1.04	1.1	1.01	538,200
May 20, 2025	1.13	1.09	1.09	1.16	1.03	1.11M
May 19, 2025	0.95	1.05	1.05	1.23	0.9	1.78M
May 16, 2025	1	0.95	0.95	1	0.95	381,351
May 15, 2025	1.08	1	1	1.09	0.9	1.02M
May 14, 2025	1.13	1.09	1.09	1.18	1.01	821,100
May 13, 2025	1.27	1.11	1.11	1.3	1.05	1.58M
May 12, 2025	1.45	1.3	1.3	1.45	1.27	1.17M
May 09, 2025	1.41	1.42	1.42	1.53	1.38	559,302
May 08, 2025	1.9	1.36	1.36	2.11	1.35	5.99M
May 07, 2025	1.56	1.53	1.53	1.57	1.47	177,933
May 06, 2025	1.6	1.57	1.57	1.62	1.54	155,500
May 05, 2025	1.6	1.65	1.65	1.72	1.6	227,500
May 02, 2025	1.58	1.6	1.6	1.62	1.53	225,300
May 01, 2025	1.64	1.59	1.59	1.64	1.55	185,798
April 30, 2025	1.53	1.6	1.6	1.64	1.49	177,393
April 29, 2025	1.56	1.55	1.55	1.58	1.52	177,489
April 28, 2025	1.65	1.58	1.58	1.68	1.55	306,800
April 25, 2025	1.72	1.67	1.67	1.74	1.61	299,200
April 24, 2025	1.71	1.7	1.7	1.72	1.68	233,200
April 23, 2025	1.75	1.71	1.71	1.78	1.69	224,894
April 22, 2025	1.71	1.69	1.69	1.72	1.66	105,100
April 21, 2025	1.71	1.73	1.73	1.75	1.65	216,800
April 17, 2025	1.79	1.77	1.77	1.82	1.7	144,952
April 16, 2025	1.85	1.78	1.78	1.96	1.7	808,600
April 15, 2025	1.78	1.85	1.85	1.91	1.76	230,800
April 14, 2025	1.73	1.84	1.84	1.96	1.73	395,600
April 11, 2025	1.73	1.71	1.71	1.78	1.68	257,771
April 10, 2025	1.77	1.74	1.74	1.81	1.68	190,516
April 09, 2025	1.61	1.85	1.85	1.87	1.5	763,500
April 08, 2025	1.8	1.61	1.61	1.87	1.55	570,512
April 07, 2025	1.65	1.73	1.73	1.83	1.62	533,300
April 04, 2025	2.01	1.78	1.78	2.01	1.72	840,087
April 03, 2025	2.03	2.03	2.03	2.24	2.01	366,318

ScanTech AI Systems Inc. (STAI) NASDAQ