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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.34	0.29	0.29	0.34	0.26	3.83M
December 04, 2025	0.23	0.31	0.31	0.34	0.23	27.66M
December 03, 2025	0.28	0.23	0.23	0.28	0.17	9.74M
December 02, 2025	0.39	0.38	0.38	0.39	0.36	575,477
December 01, 2025	0.41	0.38	0.38	0.41	0.38	635,400
November 28, 2025	0.4	0.42	0.42	0.42	0.39	1.39M
November 26, 2025	0.4	0.39	0.39	0.4	0.39	652,000
November 25, 2025	0.4	0.39	0.39	0.42	0.38	829,000
November 24, 2025	0.38	0.4	0.4	0.42	0.38	1.23M
November 21, 2025	0.37	0.37	0.37	0.38	0.35	682,238
November 20, 2025	0.41	0.37	0.37	0.41	0.37	807,683
November 19, 2025	0.4	0.4	0.4	0.42	0.39	577,800
November 18, 2025	0.39	0.41	0.41	0.41	0.39	502,400
November 17, 2025	0.41	0.4	0.4	0.42	0.38	1.13M
November 14, 2025	0.41	0.42	0.42	0.43	0.41	612,600
November 13, 2025	0.46	0.43	0.43	0.47	0.41	1.02M
November 12, 2025	0.47	0.46	0.46	0.48	0.44	498,422
November 11, 2025	0.44	0.46	0.46	0.47	0.42	756,705
November 10, 2025	0.48	0.46	0.46	0.49	0.45	1.6M
November 07, 2025	0.42	0.43	0.43	0.44	0.4	791,900
November 06, 2025	0.47	0.44	0.44	0.48	0.42	1.03M
November 05, 2025	0.43	0.47	0.47	0.47	0.43	644,500
November 04, 2025	0.44	0.44	0.44	0.44	0.41	1.74M
November 03, 2025	0.51	0.46	0.46	0.51	0.46	1.73M
October 31, 2025	0.51	0.5	0.5	0.52	0.49	1.61M
October 30, 2025	0.52	0.51	0.51	0.54	0.5	1.3M
October 29, 2025	0.58	0.53	0.53	0.6	0.51	2.8M
October 28, 2025	0.67	0.59	0.59	0.68	0.58	3.73M
October 27, 2025	0.61	0.65	0.65	0.73	0.61	8.01M
October 24, 2025	0.58	0.59	0.59	0.61	0.56	2.86M
October 23, 2025	0.51	0.56	0.56	0.57	0.51	1.91M
October 22, 2025	0.53	0.52	0.52	0.56	0.48	3.22M
October 21, 2025	0.58	0.53	0.53	0.59	0.53	2.24M
October 20, 2025	0.55	0.58	0.58	0.59	0.54	2.58M
October 17, 2025	0.52	0.53	0.53	0.55	0.51	1.91M
October 16, 2025	0.62	0.52	0.52	0.65	0.51	6.62M
October 15, 2025	0.64	0.59	0.59	0.64	0.57	7.43M
October 14, 2025	0.54	0.55	0.55	0.59	0.53	4.86M
October 13, 2025	0.59	0.53	0.53	0.63	0.5	11.37M
October 10, 2025	0.57	0.63	0.63	0.91	0.55	228.05M
October 09, 2025	0.45	0.45	0.45	0.47	0.43	915,200
October 08, 2025	0.44	0.45	0.45	0.47	0.44	1.63M
October 07, 2025	0.44	0.44	0.44	0.47	0.42	1.45M
October 06, 2025	0.44	0.45	0.45	0.47	0.43	2.2M
October 03, 2025	0.43	0.44	0.44	0.46	0.41	3.77M
October 02, 2025	0.42	0.4	0.4	0.43	0.4	2.1M
October 01, 2025	0.42	0.41	0.41	0.42	0.4	1.63M
September 30, 2025	0.42	0.42	0.42	0.43	0.4	1.22M
September 29, 2025	0.42	0.41	0.41	0.43	0.4	1.63M
September 26, 2025	0.44	0.42	0.42	0.45	0.41	1.88M
September 25, 2025	0.44	0.45	0.45	0.47	0.43	1.67M
September 24, 2025	0.5	0.47	0.47	0.52	0.47	1.52M
September 23, 2025	0.5	0.5	0.5	0.55	0.49	2.71M
September 22, 2025	0.46	0.51	0.51	0.53	0.45	3.75M
September 19, 2025	0.47	0.49	0.49	0.58	0.45	12.3M
September 18, 2025	0.46	0.45	0.45	0.49	0.45	2.68M
September 17, 2025	0.5	0.44	0.44	0.5	0.44	4.17M
September 16, 2025	0.44	0.49	0.49	0.5	0.43	2.26M
September 15, 2025	0.41	0.43	0.43	0.45	0.41	1.37M
September 12, 2025	0.43	0.42	0.42	0.45	0.41	1.48M

ScanTech AI Systems Inc. (STAI) NASDAQ