ScanTech AI Systems Inc. (STAI)
NASDAQ: STAI
· Real-Time Price · USD
0.49
-0.03 (-5.77%)
At close: Aug 15, 2025, 2:15 PM
STAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.45 | 0.58 | 0.45 | 0.52 | 0.52 | 10.64% | 5,168,060 |
| Aug 13, 2025 | 0.48 | 0.49 | 0.43 | 0.47 | 0.47 | -2.08% | 2,462,700 |
| Aug 12, 2025 | 0.51 | 0.52 | 0.44 | 0.48 | 0.48 | -9.43% | 2,286,100 |
| Aug 11, 2025 | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | -1.85% | 816,700 |
| Aug 8, 2025 | 0.56 | 0.57 | 0.51 | 0.54 | 0.54 | -5.26% | 1,623,800 |
| Aug 7, 2025 | 0.61 | 0.62 | 0.56 | 0.57 | 0.57 | -8.06% | 1,589,100 |
| Aug 6, 2025 | 0.63 | 0.64 | 0.59 | 0.62 | 0.62 | 1.64% | 1,432,400 |
| Aug 5, 2025 | 0.58 | 0.63 | 0.52 | 0.61 | 0.61 | 3.39% | 3,429,900 |
| Aug 4, 2025 | 0.56 | 0.62 | 0.56 | 0.59 | 0.59 | 1.72% | 1,850,900 |
| Aug 1, 2025 | 0.59 | 0.62 | 0.56 | 0.58 | 0.58 | -9.38% | 2,920,200 |
| Jul 31, 2025 | 0.71 | 0.83 | 0.56 | 0.64 | 0.64 | -9.86% | 12,004,200 |
| Jul 30, 2025 | 1.05 | 1.12 | 0.71 | 0.71 | 0.71 | -40.34% | 22,023,300 |
| Jul 29, 2025 | 0.97 | 1.54 | 0.92 | 1.19 | 1.19 | 77.61% | 319,087,500 |
| Jul 28, 2025 | 0.64 | 0.70 | 0.64 | 0.67 | 0.67 | 4.69% | 31,200,900 |
| Jul 25, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | 0.00% | 483,000 |
| Jul 24, 2025 | 0.68 | 0.69 | 0.64 | 0.64 | 0.64 | -5.88% | 461,400 |
| Jul 23, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 195,500 |
| Jul 22, 2025 | 0.68 | 0.70 | 0.65 | 0.67 | 0.67 | -2.90% | 455,500 |
| Jul 21, 2025 | 0.70 | 0.72 | 0.67 | 0.69 | 0.69 | -1.43% | 387,400 |
| Jul 18, 2025 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -1.41% | 342,100 |