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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	0.71	0.64	0.64	0.83	0.57	11.81M
July 30, 2025	1.05	0.71	0.71	1.12	0.71	21.67M
July 29, 2025	0.97	1.19	1.19	1.54	0.92	313.43M
July 28, 2025	0.64	0.67	0.67	0.7	0.64	29.6M
July 25, 2025	0.66	0.64	0.64	0.66	0.62	474,682
July 24, 2025	0.68	0.64	0.64	0.69	0.64	461,400
July 23, 2025	0.67	0.68	0.68	0.69	0.67	176,376
July 22, 2025	0.68	0.67	0.67	0.69	0.65	450,711
July 21, 2025	0.7	0.69	0.69	0.72	0.67	387,400
July 18, 2025	0.73	0.7	0.7	0.73	0.69	340,100
July 17, 2025	0.65	0.71	0.71	0.72	0.65	903,800
July 16, 2025	0.71	0.65	0.65	0.71	0.64	749,500
July 15, 2025	0.75	0.71	0.71	0.83	0.71	726,500
July 14, 2025	0.69	0.74	0.74	0.77	0.67	622,395
July 11, 2025	0.66	0.69	0.69	0.7	0.66	448,800
July 10, 2025	0.67	0.66	0.66	0.69	0.65	512,400
July 09, 2025	0.71	0.67	0.67	0.71	0.66	378,600
July 08, 2025	0.71	0.71	0.71	0.73	0.68	262,000
July 07, 2025	0.75	0.71	0.71	0.75	0.7	550,700
July 03, 2025	0.67	0.72	0.72	0.75	0.65	703,800
July 02, 2025	0.63	0.65	0.65	0.65	0.63	207,800
July 01, 2025	0.65	0.63	0.63	0.66	0.63	422,400
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

ScanTech AI Systems Inc. (STAI) NASDAQ