ScanTech AI Systems Inc. (STAI)
NASDAQ: STAI · Real-Time Price · USD
0.4682
-0.0159 (-3.28%)
At close: Aug 13, 2025, 4:00 PM
0.4799
+0.0117 (2.50%)
After-hours: Aug 13, 2025, 7:58 PM EDT
ScanTech AI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.47 | 0.49 | 0.43 | 0.47 | 0.47 | -3.28% | 2,371,289 |
| Aug 12, 2025 | 0.51 | 0.52 | 0.44 | 0.48 | 0.48 | -9.06% | 2,303,194 |
| Aug 11, 2025 | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | -1.10% | 816,693 |
| Aug 8, 2025 | 0.56 | 0.57 | 0.51 | 0.54 | 0.54 | -5.38% | 1,623,793 |
| Aug 7, 2025 | 0.61 | 0.62 | 0.56 | 0.57 | 0.57 | -7.96% | 1,589,089 |
| Aug 6, 2025 | 0.63 | 0.65 | 0.59 | 0.62 | 0.62 | 1.18% | 1,432,371 |
| Aug 5, 2025 | 0.59 | 0.63 | 0.53 | 0.61 | 0.61 | 3.82% | 3,429,883 |
| Aug 4, 2025 | 0.56 | 0.62 | 0.56 | 0.59 | 0.59 | 1.80% | 1,850,875 |
| Aug 1, 2025 | 0.59 | 0.62 | 0.56 | 0.58 | 0.58 | -9.80% | 2,920,239 |
| Jul 31, 2025 | 0.71 | 0.83 | 0.57 | 0.64 | 0.64 | -10.22% | 12,004,227 |
| Jul 30, 2025 | 1.05 | 1.12 | 0.71 | 0.71 | 0.71 | -40.03% | 22,023,288 |
| Jul 29, 2025 | 0.97 | 1.54 | 0.92 | 1.19 | 1.19 | 77.88% | 315,383,823 |
| Jul 28, 2025 | 0.64 | 0.70 | 0.64 | 0.67 | 0.67 | 4.55% | 31,200,868 |
| Jul 25, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -0.42% | 483,010 |
| Jul 24, 2025 | 0.68 | 0.69 | 0.64 | 0.64 | 0.64 | -5.65% | 461,435 |
| Jul 23, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 2.25% | 195,485 |
| Jul 22, 2025 | 0.68 | 0.69 | 0.65 | 0.67 | 0.67 | -2.90% | 455,487 |
| Jul 21, 2025 | 0.70 | 0.72 | 0.67 | 0.69 | 0.69 | -1.86% | 387,425 |
| Jul 18, 2025 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -2.03% | 342,081 |
| Jul 17, 2025 | 0.65 | 0.72 | 0.65 | 0.71 | 0.71 | 9.84% | 903,760 |
| Jul 16, 2025 | 0.71 | 0.71 | 0.64 | 0.65 | 0.65 | -8.66% | 749,517 |
| Jul 15, 2025 | 0.75 | 0.83 | 0.71 | 0.71 | 0.71 | -3.89% | 767,266 |
| Jul 14, 2025 | 0.69 | 0.77 | 0.67 | 0.74 | 0.74 | 6.94% | 659,590 |
| Jul 11, 2025 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 5.01% | 450,391 |
| Jul 10, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | -2.15% | 513,291 |
| Jul 9, 2025 | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -4.51% | 378,581 |
| Jul 8, 2025 | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | -0.66% | 262,426 |
| Jul 7, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -1.53% | 550,686 |
| Jul 3, 2025 | 0.67 | 0.75 | 0.65 | 0.72 | 0.72 | 11.09% | 703,843 |
| Jul 2, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.53% | 210,793 |
| Jul 1, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -5.28% | 425,052 |
| Jun 30, 2025 | 0.68 | 0.68 | 0.62 | 0.67 | 0.67 | 1.26% | 351,311 |
| Jun 27, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | -1.46% | 417,505 |
| Jun 26, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | -2.00% | 381,718 |
| Jun 25, 2025 | 0.69 | 0.70 | 0.66 | 0.68 | 0.68 | -2.62% | 330,275 |
| Jun 24, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | 1.72% | 358,688 |
| Jun 23, 2025 | 0.71 | 0.73 | 0.68 | 0.69 | 0.69 | -4.84% | 241,560 |
| Jun 20, 2025 | 0.73 | 0.76 | 0.70 | 0.73 | 0.73 | 1.41% | 244,906 |
| Jun 18, 2025 | 0.72 | 0.76 | 0.70 | 0.72 | 0.72 | 0.78% | 400,015 |
| Jun 17, 2025 | 0.70 | 0.72 | 0.66 | 0.71 | 0.71 | -4.38% | 787,314 |
| Jun 16, 2025 | 0.78 | 0.82 | 0.69 | 0.74 | 0.74 | -3.26% | 1,289,565 |
| Jun 13, 2025 | 0.73 | 0.80 | 0.68 | 0.77 | 0.77 | 3.97% | 1,050,667 |
| Jun 12, 2025 | 0.76 | 0.78 | 0.71 | 0.74 | 0.74 | -2.93% | 352,657 |
| Jun 11, 2025 | 0.83 | 0.83 | 0.75 | 0.76 | 0.76 | -6.75% | 475,865 |
| Jun 10, 2025 | 0.77 | 0.83 | 0.76 | 0.82 | 0.82 | 3.51% | 321,274 |
| Jun 9, 2025 | 0.78 | 0.82 | 0.76 | 0.79 | 0.79 | 1.08% | 413,654 |
| Jun 6, 2025 | 0.75 | 0.80 | 0.74 | 0.78 | 0.78 | 1.31% | 291,673 |
| Jun 5, 2025 | 0.81 | 0.87 | 0.74 | 0.77 | 0.77 | -2.66% | 1,259,602 |
| Jun 4, 2025 | 0.70 | 0.90 | 0.70 | 0.79 | 0.79 | 11.25% | 4,162,961 |
| Jun 3, 2025 | 0.77 | 0.77 | 0.68 | 0.71 | 0.71 | -5.46% | 606,199 |