ScanTech AI Systems Inc. (STAI)
2.17
-0.16 (-6.87%)
At close: Mar 28, 2025, 3:59 PM
2.15
-0.92%
After-hours: Mar 28, 2025, 04:57 PM EDT
STAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.37 | 2.42 | 2.17 | 2.33 | -0.09 | -3.72% | 352,933 |
| Mar 26, 2025 | 2.64 | 2.65 | 2.42 | 2.42 | -0.27 | -10.04% | 371,400 |
| Mar 25, 2025 | 2.54 | 2.73 | 2.35 | 2.69 | 0.08 | 3.07% | 776,000 |
| Mar 24, 2025 | 2.86 | 2.88 | 2.54 | 2.61 | -0.20 | -7.12% | 521,900 |
| Mar 21, 2025 | 2.81 | 2.92 | 2.45 | 2.81 | -0.07 | -2.43% | 895,400 |
| Mar 20, 2025 | 2.40 | 3.00 | 2.40 | 2.88 | 0.45 | 18.52% | 1,598,900 |
| Mar 19, 2025 | 2.27 | 2.56 | 2.21 | 2.43 | 0.21 | 9.46% | 936,200 |
| Mar 18, 2025 | 2.11 | 2.24 | 1.98 | 2.22 | 0.06 | 2.78% | 441,600 |
| Mar 17, 2025 | 1.99 | 2.30 | 1.97 | 2.16 | 0.26 | 13.68% | 1,325,000 |
| Mar 14, 2025 | 1.74 | 1.90 | 1.72 | 1.90 | 0.16 | 9.20% | 520,600 |
| Mar 13, 2025 | 1.73 | 1.82 | 1.70 | 1.74 | 0.04 | 2.35% | 340,900 |
| Mar 12, 2025 | 1.85 | 1.93 | 1.66 | 1.70 | -0.12 | -6.59% | 657,400 |
| Mar 11, 2025 | 1.71 | 1.85 | 1.71 | 1.82 | 0.09 | 5.20% | 450,100 |
| Mar 10, 2025 | 1.93 | 1.96 | 1.70 | 1.73 | -0.11 | -5.98% | 440,100 |
| Mar 7, 2025 | 1.91 | 1.91 | 1.71 | 1.84 | -0.07 | -3.66% | 704,900 |
| Mar 6, 2025 | 1.98 | 2.13 | 1.90 | 1.91 | -0.14 | -6.83% | 719,700 |
| Mar 5, 2025 | 2.04 | 2.14 | 2.00 | 2.05 | 0.04 | 1.99% | 604,600 |
| Mar 4, 2025 | 1.78 | 2.05 | 1.76 | 2.01 | 0.01 | 0.50% | 1,076,500 |
| Mar 3, 2025 | 2.35 | 2.49 | 1.99 | 2.00 | -0.31 | -13.42% | 1,370,700 |
| Feb 28, 2025 | 2.32 | 2.43 | 2.13 | 2.31 | -0.11 | -4.55% | 1,193,600 |
| Feb 27, 2025 | 2.54 | 2.70 | 2.38 | 2.42 | -0.09 | -3.59% | 1,591,900 |
| Feb 26, 2025 | 2.43 | 2.75 | 2.34 | 2.51 | -0.06 | -2.33% | 2,852,200 |
| Feb 25, 2025 | 2.17 | 3.18 | 2.17 | 2.57 | 0.42 | 19.53% | 12,321,300 |
| Feb 24, 2025 | 3.21 | 3.23 | 2.06 | 2.15 | -1.14 | -34.65% | 5,142,600 |
| Feb 21, 2025 | 4.13 | 4.24 | 3.05 | 3.29 | -0.34 | -9.37% | 7,609,900 |
| Feb 20, 2025 | 3.42 | 5.20 | 3.26 | 3.63 | 0.49 | 15.61% | 67,097,000 |
| Feb 19, 2025 | 2.94 | 3.60 | 2.77 | 3.14 | -0.37 | -10.54% | 8,234,200 |
| Feb 18, 2025 | 2.13 | 4.41 | 2.12 | 3.51 | 1.46 | 71.22% | 147,713,100 |
| Feb 14, 2025 | 2.31 | 2.38 | 1.70 | 2.05 | 0.37 | 22.02% | 43,293,200 |
| Feb 13, 2025 | 1.44 | 1.72 | 1.36 | 1.68 | 0.25 | 17.48% | 4,796,900 |
| Feb 12, 2025 | 1.30 | 1.46 | 1.23 | 1.43 | 0.08 | 5.93% | 697,830 |
| Feb 11, 2025 | 1.38 | 1.40 | 1.34 | 1.35 | -0.08 | -5.59% | 404,800 |
| Feb 10, 2025 | 1.43 | 1.45 | 1.37 | 1.43 | -0.02 | -1.38% | 568,483 |
| Feb 7, 2025 | 1.42 | 1.45 | 1.35 | 1.45 | 0.05 | 3.57% | 521,740 |
| Feb 6, 2025 | 1.33 | 1.42 | 1.33 | 1.40 | 0.03 | 2.19% | 675,900 |
| Feb 5, 2025 | 1.35 | 1.42 | 1.33 | 1.37 | -0.03 | -2.14% | 1,125,620 |
| Feb 4, 2025 | 1.46 | 1.48 | 1.37 | 1.40 | -0.08 | -5.41% | 752,484 |
| Feb 3, 2025 | 1.42 | 1.52 | 1.35 | 1.48 | -0.01 | -0.67% | 893,231 |
| Jan 31, 2025 | 1.44 | 1.58 | 1.37 | 1.49 | 0.11 | 7.97% | 1,249,548 |
| Jan 30, 2025 | 1.84 | 1.87 | 1.31 | 1.38 | -0.12 | -8.00% | 22,857,594 |
| Jan 29, 2025 | 1.55 | 1.59 | 1.47 | 1.50 | -0.05 | -3.23% | 288,373 |
| Jan 28, 2025 | 1.55 | 1.71 | 1.45 | 1.55 | -0.01 | -0.64% | 530,915 |
| Jan 27, 2025 | 1.71 | 1.73 | 1.55 | 1.56 | -0.15 | -8.77% | 675,311 |
| Jan 24, 2025 | 2.04 | 2.04 | 1.70 | 1.71 | -0.18 | -9.52% | 1,401,528 |
| Jan 23, 2025 | 2.10 | 2.14 | 1.76 | 1.89 | -0.27 | -12.50% | 3,062,167 |
| Jan 22, 2025 | 1.48 | 2.81 | 1.47 | 2.16 | 0.69 | 46.94% | 51,847,229 |
| Jan 21, 2025 | 1.75 | 1.83 | 1.41 | 1.47 | -0.28 | -16.00% | 941,081 |
| Jan 17, 2025 | 1.99 | 1.99 | 1.57 | 1.75 | -0.19 | -9.79% | 532,943 |
| Jan 16, 2025 | 1.96 | 2.06 | 1.90 | 1.94 | -0.12 | -5.83% | 353,145 |
| Jan 15, 2025 | 2.16 | 2.26 | 2.02 | 2.06 | -0.12 | -5.50% | 303,217 |