ScanTech AI Systems Inc. (STAI)

ScanTech AI Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.34	0.34	0.26	0.29	0.29	-5.99%	3,815,337
Dec 4, 2025	0.23	0.34	0.23	0.31	0.31	32.35%	26,798,897
Dec 3, 2025	0.28	0.28	0.17	0.23	0.23	-38.44%	9,676,293
Dec 2, 2025	0.39	0.39	0.36	0.38	0.38	-2.39%	2,103,166
Dec 1, 2025	0.41	0.41	0.38	0.38	0.38	-8.46%	635,398
Nov 28, 2025	0.40	0.42	0.39	0.42	0.42	6.63%	1,401,279
Nov 26, 2025	0.40	0.40	0.39	0.39	0.39	0.28%	651,967
Nov 25, 2025	0.40	0.42	0.38	0.39	0.39	-2.58%	829,044
Nov 24, 2025	0.38	0.42	0.38	0.40	0.40	8.89%	1,224,954
Nov 21, 2025	0.37	0.38	0.35	0.37	0.37	-0.19%	682,238
Nov 20, 2025	0.41	0.41	0.37	0.37	0.37	-6.29%	832,779
Nov 19, 2025	0.40	0.42	0.39	0.40	0.40	-3.01%	584,402
Nov 18, 2025	0.39	0.41	0.39	0.41	0.41	2.62%	502,396
Nov 17, 2025	0.41	0.42	0.38	0.40	0.40	-5.49%	1,133,529
Nov 14, 2025	0.41	0.43	0.41	0.42	0.42	-0.99%	622,893
Nov 13, 2025	0.46	0.47	0.41	0.42	0.42	-6.78%	1,022,436
Nov 12, 2025	0.47	0.48	0.44	0.46	0.46	-0.48%	498,422
Nov 11, 2025	0.44	0.47	0.42	0.46	0.46	-0.65%	756,705
Nov 10, 2025	0.48	0.49	0.44	0.46	0.46	6.47%	1,601,719
Nov 7, 2025	0.42	0.43	0.40	0.43	0.43	-0.39%	805,101
Nov 6, 2025	0.47	0.48	0.42	0.43	0.43	-6.58%	1,027,749
Nov 5, 2025	0.43	0.47	0.43	0.47	0.47	6.28%	644,464
Nov 4, 2025	0.44	0.44	0.41	0.44	0.44	-5.18%	1,779,264
Nov 3, 2025	0.51	0.51	0.46	0.46	0.46	-8.30%	1,730,772
Oct 31, 2025	0.51	0.52	0.49	0.50	0.50	-1.02%	1,642,547
Oct 30, 2025	0.52	0.54	0.50	0.51	0.51	-4.68%	1,318,917
Oct 29, 2025	0.58	0.60	0.51	0.53	0.53	-9.54%	2,803,601
Oct 28, 2025	0.67	0.68	0.58	0.59	0.59	-9.51%	3,921,503
Oct 27, 2025	0.61	0.73	0.60	0.65	0.65	10.25%	8,011,637
Oct 24, 2025	0.58	0.61	0.56	0.59	0.59	5.27%	2,871,600
Oct 23, 2025	0.51	0.57	0.51	0.56	0.56	8.08%	2,040,784
Oct 22, 2025	0.53	0.56	0.48	0.52	0.52	-2.64%	3,224,524
Oct 21, 2025	0.58	0.59	0.53	0.53	0.53	-7.66%	2,326,562
Oct 20, 2025	0.55	0.59	0.54	0.58	0.58	8.48%	2,584,149
Oct 17, 2025	0.52	0.55	0.51	0.53	0.53	2.50%	2,030,869
Oct 16, 2025	0.62	0.65	0.51	0.52	0.52	-12.16%	6,715,240
Oct 15, 2025	0.64	0.64	0.57	0.59	0.59	6.78%	7,427,982
Oct 14, 2025	0.54	0.59	0.53	0.55	0.55	4.60%	4,857,321
Oct 13, 2025	0.59	0.63	0.50	0.53	0.53	-15.20%	11,373,048
Oct 10, 2025	0.57	0.91	0.55	0.63	0.63	39.45%	228,870,836
Oct 9, 2025	0.45	0.47	0.43	0.45	0.45	-0.88%	923,992
Oct 8, 2025	0.44	0.47	0.44	0.45	0.45	3.62%	1,633,804
Oct 7, 2025	0.44	0.46	0.42	0.44	0.44	-3.66%	1,453,795
Oct 6, 2025	0.44	0.47	0.43	0.45	0.45	2.51%	2,204,488
Oct 3, 2025	0.43	0.46	0.41	0.44	0.44	8.18%	3,782,403
Oct 2, 2025	0.42	0.43	0.40	0.41	0.41	-1.33%	2,183,550
Oct 1, 2025	0.42	0.42	0.40	0.41	0.41	-0.24%	1,664,929
Sep 30, 2025	0.42	0.43	0.40	0.42	0.42	0.51%	1,220,864
Sep 29, 2025	0.42	0.43	0.40	0.41	0.41	-1.41%	1,632,677
Sep 26, 2025	0.44	0.45	0.41	0.42	0.42	-6.35%	1,889,986

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.