ScanTech AI Systems Inc. - Common stock (STAI)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	1.56	1.64	1.49	1.60	186,633	1.60
4/29/2025	1.56	1.58	1.52	1.55	179,010	1.55
4/28/2025	1.65	1.68	1.55	1.58	305,293	1.58
4/25/2025	1.72	1.74	1.61	1.67	299,199	1.67
4/24/2025	1.71	1.72	1.68	1.70	231,845	1.70
4/23/2025	1.75	1.78	1.68	1.71	226,067	1.71
4/22/2025	1.71	1.72	1.66	1.69	105,075	1.69
4/21/2025	1.71	1.75	1.65	1.73	214,629	1.73
4/17/2025	1.79	1.82	1.70	1.77	146,350	1.77
4/16/2025	1.85	1.96	1.70	1.78	808,351	1.78
4/15/2025	1.78	1.91	1.76	1.85	230,992	1.85
4/14/2025	1.73	1.96	1.73	1.84	394,979	1.84
4/11/2025	1.71	1.78	1.68	1.71	265,428	1.71
4/10/2025	1.77	1.81	1.68	1.74	193,706	1.74
4/09/2025	1.61	1.87	1.50	1.85	762,148	1.85
4/08/2025	1.80	1.88	1.55	1.61	615,345	1.61
4/07/2025	1.65	1.80	1.62	1.73	530,310	1.73
4/04/2025	2.01	2.01	1.72	1.75	844,748	1.75
4/03/2025	2.03	2.24	2.01	2.03	382,713	2.03
4/02/2025	1.97	2.27	1.90	2.24	985,258	2.24
4/01/2025	2.03	2.07	1.90	1.97	433,667	1.97
3/31/2025	2.44	2.45	1.63	2.03	3,850,756	2.03
3/28/2025	2.27	2.27	2.06	2.16	280,747	2.16
3/27/2025	2.37	2.42	2.16	2.33	355,201	2.33
3/26/2025	2.64	2.65	2.42	2.42	368,945	2.42
3/25/2025	2.54	2.73	2.35	2.69	774,511	2.69
3/24/2025	2.86	2.88	2.54	2.61	520,561	2.61
3/21/2025	2.81	2.92	2.45	2.81	895,410	2.81
3/20/2025	2.40	3.00	2.40	2.88	1,596,995	2.88
3/19/2025	2.27	2.56	2.21	2.43	934,111	2.43
3/18/2025	2.11	2.24	1.98	2.22	441,185	2.22
3/17/2025	1.99	2.30	1.97	2.16	1,323,764	2.16
3/14/2025	1.74	1.91	1.72	1.90	520,594	1.90
3/13/2025	1.73	1.81	1.70	1.74	341,013	1.74
3/12/2025	1.85	1.93	1.66	1.70	655,219	1.70
3/11/2025	1.71	1.85	1.71	1.82	450,046	1.82
3/10/2025	1.93	1.96	1.70	1.73	434,135	1.73
3/07/2025	1.91	1.91	1.71	1.84	704,888	1.84
3/06/2025	1.98	2.13	1.90	1.91	718,356	1.91
3/05/2025	2.04	2.14	2.00	2.05	596,657	2.05
3/04/2025	1.78	2.05	1.76	2.01	1,069,441	2.01
3/03/2025	2.35	2.49	1.99	2.00	1,359,024	2.00
2/28/2025	2.32	2.43	2.13	2.31	1,193,633	2.31
2/27/2025	2.54	2.70	2.38	2.42	1,579,765	2.42
2/26/2025	2.43	2.75	2.34	2.51	2,846,973	2.51
2/25/2025	2.17	3.18	2.17	2.57	12,276,467	2.57
2/24/2025	3.21	3.23	2.06	2.15	5,095,054	2.15
2/21/2025	4.13	4.24	3.05	3.29	7,609,884	3.29
2/20/2025	3.42	5.20	3.26	3.63	66,984,449	3.63
2/19/2025	2.94	3.60	2.77	3.14	8,217,916	3.14
2/18/2025	2.13	4.41	2.12	3.51	147,406,250	3.51
2/14/2025	2.31	2.38	1.70	2.05	43,293,304	2.05
2/13/2025	1.44	1.72	1.36	1.68	3,416,207	1.68
2/12/2025	1.30	1.46	1.23	1.43	680,240	1.43
2/11/2025	1.38	1.40	1.34	1.35	399,572	1.35
2/10/2025	1.43	1.45	1.37	1.43	553,206	1.43
2/07/2025	1.42	1.45	1.35	1.45	521,740	1.45
2/06/2025	1.33	1.42	1.33	1.40	661,901	1.40
2/05/2025	1.35	1.42	1.33	1.37	1,102,460	1.37
2/04/2025	1.46	1.48	1.37	1.40	751,693	1.40
2/03/2025	1.42	1.52	1.35	1.48	868,591	1.48