Skip to main content
ScanTech AI Systems Inc. (STAI)
OTCMKTS · Delayed Price · Currency is USD
0.110
-0.002 (-2.13%)
At close: Apr 29, 2026

ScanTech AI Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.110.130.110.110.112.27%55,507
Apr 27, 20260.120.130.110.110.11-8.33%17,978
Apr 24, 20260.120.130.120.120.12-28,583
Apr 23, 20260.120.140.120.120.12-7.69%12,326
Apr 22, 20260.140.140.120.130.135.69%40,384
Apr 21, 20260.140.140.120.120.12-5.38%25,164
Apr 20, 20260.130.140.130.130.13-3.70%18,399
Apr 17, 20260.120.150.120.140.14-9.88%10,077
Apr 16, 20260.130.150.120.150.157.00%40,991
Apr 15, 20260.150.150.130.140.14-35,397
Apr 14, 20260.120.160.120.140.147.53%19,711
Apr 13, 20260.140.160.130.130.13-17.33%36,629
Apr 10, 20260.170.170.140.160.16-12.16%24,127
Apr 9, 20260.150.180.140.180.1818.74%24,394
Apr 8, 20260.140.170.140.150.152.72%26,452
Apr 7, 20260.160.160.130.150.152.44%18,712
Apr 6, 20260.130.140.110.140.1419.58%117,019
Apr 2, 20260.120.130.120.120.124.35%21,596
Apr 1, 20260.120.120.110.120.124.55%21,592
Mar 31, 20260.130.130.110.110.11-4.35%18,878
Mar 30, 20260.110.120.110.120.12-44,489
Mar 27, 20260.120.130.120.120.12-4.25%11,013
Mar 26, 20260.130.130.120.120.12-3.92%14,826
Mar 25, 20260.130.130.120.130.13-3.85%32,985
Mar 24, 20260.110.130.110.130.132.69%38,174
Mar 23, 20260.110.130.110.130.1310.09%26,511
Mar 20, 20260.130.140.120.120.12-11.54%7,843
Mar 19, 20260.120.140.110.130.138.33%25,375
Mar 18, 20260.130.140.100.120.12-7.69%33,924
Mar 17, 20260.170.170.100.130.13-13.33%115,206
Mar 16, 20260.170.180.150.150.15-8.54%48,801
Mar 13, 20260.180.180.160.160.16-6.71%9,208
Mar 12, 20260.170.180.160.180.18-1.57%6,250
Mar 11, 20260.180.180.160.180.18-1.33%25,434
Mar 10, 20260.180.190.160.180.186.47%122,627
Mar 9, 20260.160.190.160.170.17-1.16%5,604
Mar 6, 20260.170.210.160.170.17-9.47%20,184
Mar 5, 20260.160.220.160.190.196.68%124,187
Mar 4, 20260.190.190.160.180.18-10.50%25,257
Mar 3, 20260.190.200.160.200.204.74%32,844
Mar 2, 20260.200.200.160.190.19-29,378
Feb 27, 20260.160.200.160.190.1917.94%50,867
Feb 26, 20260.160.200.160.160.16-12.92%27,820
Feb 25, 20260.200.200.160.190.19-7.50%30,362
Feb 24, 20260.210.220.160.200.20-9.09%62,485
Feb 23, 20260.210.230.210.220.224.66%47,285
Feb 20, 20260.210.240.210.210.21-4.45%70,137
Feb 19, 20260.210.250.210.220.224.51%50,056
Feb 18, 20260.220.260.210.210.21-19.04%94,895
Feb 17, 20260.280.280.210.260.26-3.70%70,109
Feb 13, 20260.180.300.180.270.2735.00%123,055
Feb 12, 20260.220.250.160.200.2011.11%214,763
Feb 11, 20260.490.490.180.180.18-63.08%566,610
Feb 10, 20260.530.690.370.490.49-45.84%914,556
Feb 9, 20261.471.480.860.900.90-39.59%2,059,554
Feb 6, 20261.271.501.261.491.4918.25%96,454
Feb 5, 20261.431.491.251.261.26-11.89%121,672
Feb 4, 20261.471.501.351.431.43-5.30%69,817
Feb 3, 20261.561.601.441.511.51-4.43%87,251
Feb 2, 20261.591.731.511.581.580.64%126,524
Jan 30, 20261.621.641.481.571.57-3.09%99,974
Jan 29, 20261.801.801.611.621.62-10.50%79,123
Jan 28, 20261.701.891.611.811.816.47%215,622
Jan 27, 20261.731.761.531.701.70-5.03%202,062
Jan 26, 20262.072.121.671.791.79-9.14%1,564,215
Jan 23, 20262.032.061.961.971.97-5.29%286,124
Jan 22, 20262.072.091.792.082.083.48%178,053
Jan 21, 20262.212.221.812.012.01-6.94%203,631
Jan 20, 20262.522.542.112.162.16-16.28%205,579
Jan 16, 20262.712.842.332.582.58-4.09%239,470
Jan 15, 20262.712.852.652.692.692.67%47,598
Jan 14, 20262.802.982.612.622.62-9.66%74,075
Jan 13, 20262.993.022.822.902.901.75%65,869
Jan 12, 20262.503.302.502.852.8512.65%267,851
Jan 9, 20262.752.912.522.532.53-4.53%94,761
Jan 8, 20262.822.922.632.652.65-6.03%73,005
Jan 7, 20263.143.182.812.822.82-10.90%91,350
Jan 6, 20263.173.413.003.173.170.48%39,950
Jan 5, 20263.753.842.803.153.15-5.12%277,222
Jan 2, 20262.503.922.503.323.3234.96%314,536
Dec 31, 20252.452.612.322.462.466.03%79,682
Dec 30, 20252.592.922.322.322.32-13.75%80,755
Dec 29, 20252.742.912.602.692.69-5.28%102,800
Dec 26, 20253.133.132.822.842.84-9.27%89,460
Dec 24, 20253.573.573.133.133.13-9.80%56,472
Dec 23, 20253.904.113.343.473.47-11.48%46,924
Dec 22, 20253.154.153.103.923.9222.50%163,809
Dec 19, 20253.153.613.133.203.200.63%106,975
Dec 18, 20253.333.653.043.183.18-11.91%141,490
Dec 17, 20253.713.803.243.613.61-4.24%163,359
Dec 16, 20253.864.593.503.773.77-8.14%159,241
Dec 15, 20255.135.194.104.104.10-21.32%91,399
Dec 12, 20255.005.884.775.225.22-11.74%123,064
Dec 11, 20255.406.075.225.915.917.77%43,037
Dec 10, 20255.445.965.405.485.48-3.79%42,339
Dec 9, 20255.345.705.205.705.700.71%57,258
Dec 8, 20255.845.955.435.665.66-1.50%51,883
Dec 5, 20256.896.895.205.755.75-5.99%192,760
Dec 4, 20254.606.874.506.116.1132.35%1,383,072
Dec 3, 20255.585.693.414.624.62-38.44%488,901