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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	0.17	0.16	0.16	0.17	0.16	987
March 11, 2026	0.18	0.18	0.18	0.18	0.16	25,400
March 10, 2026	0.18	0.18	0.18	0.19	0.16	122,600
March 09, 2026	0.16	0.17	0.17	0.19	0.16	5,600
March 06, 2026	0.16	0.17	0.17	0.17	0.16	5,258
March 05, 2026	0.16	0.19	0.19	0.22	0.16	124,200
March 04, 2026	0.19	0.18	0.18	0.19	0.16	25,300
March 03, 2026	0.19	0.2	0.2	0.2	0.16	32,800
March 02, 2026	0.2	0.19	0.19	0.2	0.16	29,400
February 27, 2026	0.16	0.19	0.19	0.2	0.16	50,900
February 26, 2026	0.16	0.16	0.16	0.2	0.16	27,800
February 25, 2026	0.2	0.16	0.16	0.2	0.16	2,132
February 24, 2026	0.21	0.2	0.2	0.22	0.16	62,500
February 23, 2026	0.21	0.22	0.22	0.23	0.21	47,300
February 20, 2026	0.21	0.21	0.21	0.21	0.21	20,763
February 19, 2026	0.21	0.22	0.22	0.25	0.21	50,100
February 18, 2026	0.22	0.21	0.21	0.26	0.21	94,927
February 17, 2026	0.23	0.21	0.21	0.27	0.21	23,351
February 13, 2026	0.18	0.27	0.27	0.3	0.18	123,100
February 12, 2026	0.22	0.2	0.2	0.25	0.16	214,800
February 11, 2026	0.49	0.18	0.18	0.49	0.18	566,600
February 10, 2026	0.53	0.49	0.49	0.69	0.37	914,600
February 09, 2026	1.47	0.9	0.9	1.48	0.86	2.06M
February 06, 2026	1.27	1.49	1.49	1.5	1.26	93,876
February 05, 2026	1.43	1.26	1.26	1.48	1.26	120,487
February 04, 2026	1.47	1.43	1.43	1.5	1.35	69,700
February 03, 2026	1.56	1.51	1.51	1.57	1.44	86,996
February 02, 2026	1.59	1.58	1.58	1.73	1.51	124,300
January 30, 2026	1.62	1.57	1.57	1.64	1.48	99,700
January 29, 2026	1.8	1.62	1.62	1.8	1.61	79,100
January 28, 2026	1.7	1.81	1.81	1.89	1.61	214,461
January 27, 2026	1.73	1.7	1.7	1.76	1.53	201,700
January 26, 2026	2.07	1.79	1.79	2.12	1.66	1.56M
January 23, 2026	2.03	1.97	1.97	2.06	1.96	74,931
January 22, 2026	2.07	2.08	2.08	2.09	1.79	177,700
January 21, 2026	2.21	2.01	2.01	2.22	1.8	203,300
January 20, 2026	2.52	2.16	2.16	2.54	2.11	205,300
January 16, 2026	2.84	2.58	2.58	2.84	2.33	230,210
January 15, 2026	2.71	2.69	2.69	2.85	2.65	47,600
January 14, 2026	2.8	2.62	2.62	2.98	2.61	57,628
January 13, 2026	2.99	2.9	2.9	3.02	2.82	65,900
January 12, 2026	2.5	2.85	2.85	3.3	2.5	267,900
January 09, 2026	2.75	2.53	2.53	2.91	2.52	94,554
January 08, 2026	2.82	2.65	2.65	2.91	2.63	73,000
January 07, 2026	3.14	2.82	2.82	3.18	2.81	91,400
January 06, 2026	3.15	3.17	3.17	3.41	3.05	39,597
January 05, 2026	3.75	3.15	3.15	3.84	2.8	277,200
January 02, 2026	2.5	3.32	3.32	3.92	2.5	308,000
December 31, 2025	2.45	2.46	2.46	2.61	2.32	79,200
December 30, 2025	2.59	2.32	2.32	2.92	2.32	80,800
December 29, 2025	2.74	2.69	2.69	2.9	2.6	102,400
December 26, 2025	3.13	2.84	2.84	3.13	2.82	89,400
December 24, 2025	3.57	3.13	3.13	3.57	3.13	56,500
December 23, 2025	3.9	3.47	3.47	4.11	3.34	46,800
December 22, 2025	3.15	3.92	3.92	4.15	3.1	163,700
December 19, 2025	3.15	3.2	3.2	3.53	3.15	106,598
December 18, 2025	3.33	3.18	3.18	3.65	3.04	140,700
December 17, 2025	3.71	3.61	3.61	3.8	3.24	162,900
December 16, 2025	3.86	3.77	3.77	4.59	3.5	158,206
December 15, 2025	5.13	4.17	4.17	5.19	4.1	1.73M

ScanTech AI Systems Inc. (STAI) NASDAQ