Spectral AI, Inc. (MDAI)
NASDAQ: MDAI · Real-Time Price · USD
1.650
-0.040 (-2.37%)
At close: Dec 5, 2025, 4:00 PM EST
1.733
+0.083 (5.02%)
After-hours: Dec 5, 2025, 7:35 PM EST
Spectral AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.71 | 1.75 | 1.63 | 1.65 | 1.65 | -2.37% | 410,345 |
| Dec 4, 2025 | 1.62 | 1.74 | 1.60 | 1.69 | 1.69 | 3.68% | 339,486 |
| Dec 3, 2025 | 1.50 | 1.64 | 1.50 | 1.63 | 1.63 | 8.67% | 399,136 |
| Dec 2, 2025 | 1.52 | 1.57 | 1.49 | 1.50 | 1.50 | -0.66% | 210,047 |
| Dec 1, 2025 | 1.58 | 1.63 | 1.50 | 1.51 | 1.51 | -6.21% | 265,324 |
| Nov 28, 2025 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | 1.26% | 245,214 |
| Nov 26, 2025 | 1.58 | 1.63 | 1.55 | 1.59 | 1.59 | 1.92% | 444,935 |
| Nov 25, 2025 | 1.53 | 1.57 | 1.49 | 1.56 | 1.56 | 2.63% | 178,885 |
| Nov 24, 2025 | 1.45 | 1.55 | 1.43 | 1.52 | 1.52 | 6.29% | 266,458 |
| Nov 21, 2025 | 1.38 | 1.47 | 1.32 | 1.43 | 1.43 | 3.62% | 389,614 |
| Nov 20, 2025 | 1.51 | 1.55 | 1.36 | 1.38 | 1.38 | -4.83% | 531,150 |
| Nov 19, 2025 | 1.40 | 1.48 | 1.40 | 1.45 | 1.45 | 1.40% | 268,991 |
| Nov 18, 2025 | 1.46 | 1.47 | 1.38 | 1.43 | 1.43 | -0.69% | 455,688 |
| Nov 17, 2025 | 1.52 | 1.59 | 1.42 | 1.44 | 1.44 | -5.26% | 610,403 |
| Nov 14, 2025 | 1.62 | 1.62 | 1.49 | 1.52 | 1.52 | -7.88% | 642,701 |
| Nov 13, 2025 | 1.64 | 1.73 | 1.60 | 1.65 | 1.65 | 3.12% | 676,709 |
| Nov 12, 2025 | 1.65 | 1.69 | 1.53 | 1.60 | 1.60 | -6.98% | 980,696 |
| Nov 11, 2025 | 1.80 | 1.82 | 1.68 | 1.72 | 1.72 | -5.49% | 827,997 |
| Nov 10, 2025 | 1.98 | 1.99 | 1.81 | 1.82 | 1.82 | -6.19% | 543,953 |
| Nov 7, 2025 | 1.93 | 1.96 | 1.80 | 1.94 | 1.94 | - | 519,844 |
| Nov 6, 2025 | 1.95 | 1.99 | 1.90 | 1.94 | 1.94 | -1.52% | 327,536 |
| Nov 5, 2025 | 2.01 | 2.01 | 1.90 | 1.97 | 1.97 | - | 344,819 |
| Nov 4, 2025 | 1.91 | 2.05 | 1.91 | 1.97 | 1.97 | -0.51% | 449,203 |
| Nov 3, 2025 | 2.15 | 2.18 | 1.97 | 1.98 | 1.98 | -7.04% | 703,513 |
| Oct 31, 2025 | 2.09 | 2.18 | 2.09 | 2.13 | 2.13 | 1.43% | 481,513 |
| Oct 30, 2025 | 2.16 | 2.16 | 2.07 | 2.10 | 2.10 | -3.67% | 430,469 |
| Oct 29, 2025 | 2.21 | 2.23 | 2.12 | 2.18 | 2.18 | -0.91% | 399,637 |
| Oct 28, 2025 | 2.18 | 2.27 | 2.14 | 2.20 | 2.20 | 3.77% | 636,897 |
| Oct 27, 2025 | 2.28 | 2.30 | 2.10 | 2.12 | 2.12 | -4.50% | 960,873 |
| Oct 24, 2025 | 2.19 | 2.28 | 2.16 | 2.22 | 2.22 | - | 691,972 |
| Oct 23, 2025 | 2.24 | 2.32 | 2.21 | 2.22 | 2.22 | -0.89% | 625,420 |
| Oct 22, 2025 | 2.47 | 2.48 | 2.20 | 2.24 | 2.24 | -6.67% | 729,015 |
| Oct 21, 2025 | 2.61 | 2.61 | 2.37 | 2.40 | 2.40 | -6.98% | 716,026 |
| Oct 20, 2025 | 2.42 | 2.69 | 2.42 | 2.58 | 2.58 | 7.95% | 1,281,627 |
| Oct 17, 2025 | 2.43 | 2.45 | 2.34 | 2.39 | 2.39 | -2.85% | 462,075 |
| Oct 16, 2025 | 2.68 | 2.70 | 2.46 | 2.46 | 2.46 | -6.82% | 889,793 |
| Oct 15, 2025 | 2.59 | 2.80 | 2.52 | 2.64 | 2.64 | 5.18% | 1,439,396 |
| Oct 14, 2025 | 2.21 | 2.60 | 2.21 | 2.51 | 2.51 | 13.57% | 1,991,706 |
| Oct 13, 2025 | 2.34 | 2.34 | 2.20 | 2.21 | 2.21 | -0.90% | 637,259 |
| Oct 10, 2025 | 2.45 | 2.47 | 2.21 | 2.23 | 2.23 | -8.98% | 1,028,206 |
| Oct 9, 2025 | 2.56 | 2.56 | 2.35 | 2.45 | 2.45 | -3.16% | 1,056,439 |
| Oct 8, 2025 | 2.39 | 2.57 | 2.36 | 2.53 | 2.53 | 6.30% | 934,906 |
| Oct 7, 2025 | 2.44 | 2.50 | 2.31 | 2.38 | 2.38 | -1.65% | 1,056,666 |
| Oct 6, 2025 | 2.30 | 2.43 | 2.26 | 2.42 | 2.42 | 8.52% | 925,449 |
| Oct 3, 2025 | 2.38 | 2.38 | 2.21 | 2.23 | 2.23 | -5.11% | 533,052 |
| Oct 2, 2025 | 2.40 | 2.40 | 2.32 | 2.35 | 2.35 | 2.62% | 437,709 |
| Oct 1, 2025 | 2.29 | 2.40 | 2.22 | 2.29 | 2.29 | 0.44% | 456,880 |
| Sep 30, 2025 | 2.16 | 2.29 | 2.15 | 2.28 | 2.28 | 6.05% | 566,256 |
| Sep 29, 2025 | 2.20 | 2.25 | 2.13 | 2.15 | 2.15 | 2.63% | 570,124 |
| Sep 26, 2025 | 2.17 | 2.18 | 2.05 | 2.10 | 2.10 | -2.56% | 312,651 |