ScanTech AI Systems Inc. - Common stock (STAI)

Last Price2.5300

Change-0.1200 (-4.53%)

NASDAQ · Last Trade: Jan 12th, 12:58 AM EST

Historical Prices For ScanTech AI Systems Inc. - Common stock (STAI)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	2.75	2.91	2.52	2.53	94,761	2.53
1/08/2026	2.82	2.91	2.63	2.65	72,993	2.65
1/07/2026	3.14	3.18	2.81	2.82	91,344	2.82
1/06/2026	3.17	3.41	3.00	3.17	39,657	3.17
1/05/2026	3.75	3.84	2.79	3.15	276,561	3.15
1/02/2026	2.50	3.92	2.50	3.32	314,536	3.32
12/31/2025	2.45	2.61	2.32	2.46	79,682	2.46
12/30/2025	2.59	2.92	2.32	2.32	78,580	2.32
12/29/2025	2.74	2.90	2.60	2.69	102,409	2.69
12/26/2025	3.13	3.13	2.82	2.84	89,460	2.84
12/24/2025	3.57	3.57	3.13	3.13	56,472	3.13
12/23/2025	3.90	4.11	3.34	3.47	46,923	3.47
12/22/2025	3.15	4.15	3.10	3.92	163,784	3.92
12/19/2025	3.15	3.61	3.13	3.20	106,975	3.20
12/18/2025	3.33	3.65	3.04	3.18	141,120	3.18
12/17/2025	3.71	3.80	3.24	3.61	162,925	3.61
12/16/2025	3.86	4.59	3.50	3.77	159,181	3.77
12/15/2025	0.26	0.26	0.21	0.21	1,803,891	4.10
12/12/2025	0.25	0.29	0.24	0.26	2,461,286	5.22
12/11/2025	0.27	0.30	0.26	0.30	856,391	5.91
12/10/2025	0.27	0.30	0.27	0.27	845,448	5.48
12/09/2025	0.27	0.28	0.26	0.28	1,125,518	5.70
12/08/2025	0.29	0.30	0.27	0.28	1,015,753	5.66
12/05/2025	0.34	0.34	0.26	0.29	3,855,216	5.75
12/04/2025	0.23	0.34	0.23	0.31	27,134,031	6.11
12/03/2025	0.28	0.28	0.17	0.23	9,747,208	4.62
12/02/2025	0.39	0.39	0.36	0.38	1,758,739	7.50
12/01/2025	0.41	0.41	0.38	0.38	635,384	7.69
11/28/2025	0.40	0.42	0.39	0.42	1,401,279	8.40
11/26/2025	0.40	0.40	0.39	0.39	651,967	7.87
11/25/2025	0.40	0.42	0.38	0.39	827,602	7.85
11/24/2025	0.38	0.42	0.38	0.40	1,221,962	8.06
11/21/2025	0.37	0.38	0.35	0.37	682,238	7.40
11/20/2025	0.41	0.41	0.37	0.37	828,430	7.42
11/19/2025	0.40	0.42	0.39	0.40	581,783	7.91
11/18/2025	0.39	0.41	0.39	0.41	499,546	8.16
11/17/2025	0.41	0.42	0.38	0.40	1,130,764	7.95
11/14/2025	0.41	0.43	0.41	0.42	622,893	8.41
11/13/2025	0.46	0.47	0.41	0.42	1,022,275	8.50
11/12/2025	0.47	0.48	0.44	0.46	495,359	9.12
11/11/2025	0.44	0.47	0.42	0.46	755,335	9.16
11/10/2025	0.47	0.49	0.44	0.46	1,599,255	9.22
11/07/2025	0.42	0.43	0.40	0.43	805,101	8.66
11/06/2025	0.47	0.48	0.42	0.43	1,016,787	8.69
11/05/2025	0.43	0.47	0.43	0.47	641,631	9.31
11/04/2025	0.44	0.44	0.41	0.44	1,739,821	8.76
11/03/2025	0.51	0.51	0.46	0.46	1,717,419	9.23
10/31/2025	0.51	0.52	0.49	0.50	1,642,547	10.07
10/30/2025	0.52	0.54	0.50	0.51	1,316,704	10.17
10/29/2025	0.58	0.60	0.51	0.53	2,780,849	10.67
10/28/2025	0.67	0.68	0.58	0.59	3,907,973	11.80
10/27/2025	0.61	0.73	0.60	0.65	7,956,916	13.04
10/24/2025	0.58	0.60	0.56	0.59	2,871,600	11.83
10/23/2025	0.51	0.57	0.51	0.56	2,017,520	11.24
10/22/2025	0.53	0.56	0.48	0.52	3,220,393	10.40
10/21/2025	0.58	0.59	0.53	0.53	2,311,195	10.68
10/20/2025	0.55	0.59	0.54	0.58	2,531,044	11.56
10/17/2025	0.52	0.55	0.51	0.53	2,030,869	10.66
10/16/2025	0.61	0.65	0.51	0.52	6,705,725	10.40
10/15/2025	0.64	0.64	0.57	0.59	7,398,810	11.84
10/14/2025	0.54	0.59	0.53	0.55	4,829,547	11.09
10/13/2025	0.59	0.63	0.50	0.53	11,328,114	10.60