ScanTech AI Systems Inc. (STAI) NASDAQ

1.74

+0.04(+2.35%)

Updated at March 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 20251.721.741.741.811.7338,960
March 12, 20251.851.71.71.931.66641,751
March 11, 20251.711.821.821.851.71437,669
March 10, 20251.931.731.731.961.7440,100
March 07, 20251.911.841.841.911.71697,361
March 06, 20251.981.911.912.131.91687,477
March 05, 20252.042.052.052.142604,600
March 04, 20251.782.012.012.051.761.08M
March 03, 20252.35222.491.991.37M
February 28, 20252.322.312.312.412.131.16M
February 27, 20252.542.422.422.72.381.55M
February 26, 20252.432.512.512.752.342.75M
February 25, 20252.172.572.573.182.1712.07M
February 24, 20253.212.152.153.232.065.14M
February 21, 20254.133.293.294.243.057.51M
February 20, 20253.453.633.635.23.2666.74M
February 19, 20252.953.143.143.62.778.17M
February 18, 20252.133.513.514.412.12147.71M
February 14, 20252.312.052.052.381.742.69M
February 13, 20251.441.681.681.721.364.8M
February 12, 20251.31.431.431.461.23697,830
February 11, 20251.381.351.351.41.34393,476
February 10, 20251.431.431.431.451.37568,483
February 07, 20251.421.451.451.451.35521,740
February 06, 20251.331.41.41.421.33675,900
February 05, 20251.351.371.371.421.331.13M
February 04, 20251.461.41.41.481.37752,484
February 03, 20251.421.481.481.521.35893,231
January 31, 20251.441.491.491.581.371.25M
January 30, 20251.841.381.381.871.3122.86M
January 29, 20251.551.51.51.591.47288,373
January 28, 20251.551.551.551.711.45530,915
January 27, 20251.711.561.561.731.55675,311
January 24, 20252.041.711.712.041.71.4M
January 23, 20252.11.891.892.141.763.06M
January 22, 20251.482.162.162.811.4751.85M
January 21, 20251.751.471.471.831.41941,081
January 17, 20251.991.751.751.991.57532,943
January 16, 20251.961.951.952.061.9353,145
January 15, 20252.162.062.062.262.02303,217
January 14, 20251.942.182.182.41.92759,104
January 13, 20252.061.971.972.11.91820,215
January 10, 20252.712.282.282.882.026.86M
January 08, 20252.72.182.182.81.764M
January 07, 20252.252.772.773.342.23.3M
January 06, 20252.452.232.232.92.231.6M
January 03, 20252.412.22.22.491.821.73M
January 02, 20257.262.482.489.072.191.19M
December 31, 202410.999.359.35117.26117,500
December 30, 20247.359.499.4912.197.07138,700
December 27, 20245.347.27.27.75.2364,300
December 26, 20245.235.395.396.255.1112,300
December 24, 20246.35.645.6475.3613,300
December 23, 20245.266.366.367.24.733,900
December 20, 20245.144.674.675.264.672,400
December 19, 20245.535.035.03654,500
December 18, 20246.225.085.086.225.0819,100
December 17, 20246.946.726.727.135.3739,000
December 16, 20246.756.76.77.926.56,700
December 13, 20246.716.836.837.96.710,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved