-
5 DAY PERFORMANCE
+2.88% -
1 MONTH PERFORMANCE
+16.26% -
3 MONTH PERFORMANCE
-7.74% -
6 MONTH PERFORMANCE
-18.29% -
YEAR-TO-DATE PERFORMANCE
-41.87% -
1 YEAR PERFORMANCE
-45.42%
Spectral AI, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/18/2024 | $1.41 | $1.42 (0.71%) | $1.51 | $1.41 | 594,972 | $25.36 M |
11/15/2024 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.35 | 140,736 | $25.01 M |
11/14/2024 | $1.43 | $1.45 (1.4%) | $1.50 | $1.39 | 266,614 | $25.90 M |
11/13/2024 | $1.35 | $1.39 (2.96%) | $1.43 | $1.35 | 197,500 | $24.83 M |
11/12/2024 | $1.35 | $1.35 (0%) | $1.45 | $1.31 | 205,424 | $24.11 M |
11/11/2024 | $1.36 | $1.38 (1.47%) | $1.39 | $1.31 | 111,826 | $24.65 M |
11/08/2024 | $1.35 | $1.35 (0%) | $1.37 | $1.24 | 225,300 | $24.11 M |
11/07/2024 | $1.50 | $1.34 (-10.67%) | $1.50 | $1.29 | 395,321 | $23.94 M |
11/06/2024 | $1.60 | $1.51 (-5.63%) | $1.60 | $1.42 | 349,720 | $26.97 M |
11/05/2024 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.43 | 56,045 | $26.44 M |
11/04/2024 | $1.49 | $1.49 (0%) | $1.53 | $1.39 | 184,112 | $26.61 M |
11/01/2024 | $1.40 | $1.47 (5%) | $1.47 | $1.38 | 60,700 | $26.26 M |
10/31/2024 | $1.57 | $1.44 (-8.28%) | $1.58 | $1.42 | 267,117 | $25.72 M |
10/30/2024 | $1.48 | $1.56 (5.41%) | $1.59 | $1.45 | 318,014 | $27.87 M |
10/29/2024 | $1.45 | $1.44 (-0.69%) | $1.54 | $1.43 | 165,301 | $25.72 M |
10/28/2024 | $1.26 | $1.53 (21.43%) | $1.57 | $1.26 | 1.63 M | $27.33 M |
10/25/2024 | $1.27 | $1.34 (5.51%) | $1.35 | $1.24 | 50,000 | $23.94 M |
10/24/2024 | $1.31 | $1.27 (-3.05%) | $1.34 | $1.26 | 89,104 | $22.69 M |
10/23/2024 | $1.43 | $1.28 (-10.49%) | $1.44 | $1.25 | 197,927 | $22.86 M |
10/22/2024 | $1.21 | $1.43 (18.18%) | $1.46 | $1.21 | 368,322 | $25.54 M |
10/21/2024 | $1.20 | $1.22 (1.67%) | $1.25 | $1.20 | 68,908 | $21.79 M |
10/18/2024 | $1.24 | $1.23 (-0.81%) | $1.30 | $1.23 | 118,104 | $21.97 M |
10/17/2024 | $1.21 | $1.26 (4.13%) | $1.28 | $1.18 | 113,550 | $22.51 M |
10/16/2024 | $1.21 | $1.29 (6.61%) | $1.29 | $1.19 | 167,800 | $23.04 M |
10/15/2024 | $1.16 | $1.26 (8.62%) | $1.26 | $1.10 | 267,900 | $22.51 M |
10/14/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.10 | 714,600 | $20.54 M |
10/11/2024 | $1.27 | $1.19 (-6.3%) | $1.27 | $1.12 | 129,833 | $21.26 M |
10/10/2024 | $1.17 | $1.25 (6.84%) | $1.29 | $1.07 | 327,600 | $22.33 M |
10/09/2024 | $1.10 | $1.11 (0.91%) | $1.14 | $1.08 | 59,000 | $19.83 M |
10/08/2024 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.05 | 87,900 | $19.29 M |
10/07/2024 | $1.03 | $1.13 (9.71%) | $1.17 | $1.03 | 99,800 | $20.18 M |
10/04/2024 | $1.00 | $1.03 (3%) | $1.03 | $0.96 | 101,490 | $18.40 M |
10/03/2024 | $1.03 | $1.00 (-2.91%) | $1.08 | $0.97 | 157,129 | $17.86 M |
10/02/2024 | $1.04 | $1.01 (-2.88%) | $1.07 | $1.01 | 117,414 | $18.04 M |
10/01/2024 | $1.04 | $1.04 (0%) | $1.10 | $1.03 | 55,292 | $18.58 M |
09/30/2024 | $1.23 | $1.06 (-13.82%) | $1.23 | $1.05 | 323,920 | $18.93 M |
09/27/2024 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.13 | 320,800 | $21.61 M |
09/26/2024 | $0.96 | $1.12 (16.48%) | $1.14 | $0.96 | 577,438 | $20.01 M |
09/25/2024 | $0.92 | $0.95 (2.95%) | $0.96 | $0.82 | 413,048 | $16.97 M |
09/24/2024 | $1.04 | $0.94 (-9.62%) | $1.05 | $0.91 | 358,831 | $16.79 M |
09/23/2024 | $1.08 | $1.01 (-6.48%) | $1.08 | $0.98 | 313,609 | $18.04 M |
09/20/2024 | $1.15 | $1.05 (-8.7%) | $1.15 | $1.01 | 263,688 | $18.76 M |
09/19/2024 | $1.17 | $1.08 (-7.69%) | $1.20 | $1.02 | 369,246 | $19.29 M |
09/18/2024 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.16 | 190,800 | $20.90 M |
09/17/2024 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.19 | 116,044 | $21.79 M |
09/16/2024 | $1.27 | $1.24 (-2.36%) | $1.32 | $1.15 | 218,610 | $22.15 M |
09/13/2024 | $1.33 | $1.29 (-3.01%) | $1.34 | $1.25 | 164,900 | $23.04 M |
09/12/2024 | $1.30 | $1.30 (0%) | $1.37 | $1.28 | 241,700 | $23.22 M |
09/11/2024 | $1.34 | $1.31 (-2.24%) | $1.39 | $1.31 | 358,880 | $23.40 M |
09/10/2024 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.31 | 93,428 | $23.76 M |
09/09/2024 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.31 | 110,218 | $24.11 M |
09/06/2024 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.31 | 144,295 | $23.94 M |
09/05/2024 | $1.41 | $1.39 (-1.42%) | $1.47 | $1.37 | 222,634 | $24.83 M |
09/04/2024 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.40 | 129,100 | $25.19 M |
09/03/2024 | $1.43 | $1.46 (2.1%) | $1.50 | $1.43 | 109,215 | $26.08 M |
08/30/2024 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.42 | 61,099 | $25.54 M |
08/29/2024 | $1.46 | $1.46 (0%) | $1.48 | $1.41 | 185,636 | $26.08 M |
08/28/2024 | $1.52 | $1.47 (-3.29%) | $1.53 | $1.42 | 155,007 | $26.26 M |
08/27/2024 | $1.51 | $1.50 (-0.66%) | $1.68 | $1.45 | 782,700 | $26.79 M |
08/26/2024 | $1.53 | $1.46 (-4.58%) | $1.53 | $1.45 | 104,900 | $26.08 M |
08/23/2024 | $1.53 | $1.49 (-2.61%) | $1.59 | $1.47 | 189,086 | $26.61 M |
08/22/2024 | $1.59 | $1.53 (-3.77%) | $1.59 | $1.52 | 160,437 | $27.33 M |
08/21/2024 | $1.51 | $1.62 (7.28%) | $1.63 | $1.51 | 199,158 | $28.94 M |
08/20/2024 | $1.58 | $1.53 (-3.16%) | $1.60 | $1.49 | 124,637 | $27.33 M |
08/19/2024 | $1.52 | $1.57 (3.29%) | $1.57 | $1.48 | 191,108 | $28.04 M |