ScanTech AI Systems Inc. (STAI) Charts

$0.69

$0.03 (5.01%)
Last update: 04:00 PM EST
Day's range
$0.66
Day's range
$0.7

5 DAY PERFORMANCE

-1.84%

1 MONTH PERFORMANCE

-9.78%

3 MONTH PERFORMANCE

-59.53%

6 MONTH PERFORMANCE

-64.87%

YEAR-TO-DATE PERFORMANCE

-92.60%

1 YEAR PERFORMANCE

-93.63%

ScanTech AI Systems Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/11/2025 $0.66 $0.69 (4.85%) $0.70 $0.66 448.80 K $216.13 M
07/10/2025 $0.67 $0.66 (-1.49%) $0.69 $0.65 512.40 K $205.82 M
07/09/2025 $0.71 $0.67 (-4.53%) $0.71 $0.66 378.60 K $210.51 M
07/08/2025 $0.71 $0.71 (-0.7%) $0.73 $0.68 262.00 K $220.19 M
07/07/2025 $0.75 $0.71 (-5.33%) $0.75 $0.70 550.70 K $221.75 M
07/03/2025 $0.67 $0.72 (8.26%) $0.75 $0.65 703.80 K $225.19 M
07/02/2025 $0.63 $0.65 (3.02%) $0.65 $0.63 210.80 K $12.70 M
07/01/2025 $0.65 $0.63 (-2.91%) $0.66 $0.63 425.10 K $12.39 M
06/30/2025 $0.68 $0.67 (-1.76%) $0.68 $0.62 351.30 K $13.08 M
06/27/2025 $0.67 $0.66 (-1.49%) $0.69 $0.65 417.50 K $12.92 M
06/26/2025 $0.67 $0.67 (0.3%) $0.69 $0.66 381.70 K $13.12 M
06/25/2025 $0.69 $0.68 (-1.44%) $0.70 $0.66 330.30 K $13.39 M
06/24/2025 $0.70 $0.70 (0.29%) $0.73 $0.68 358.70 K $13.74 M
06/23/2025 $0.71 $0.69 (-2.82%) $0.73 $0.69 241.60 K $13.51 M
06/20/2025 $0.73 $0.73 (-0.68%) $0.76 $0.70 244.70 K $14.19 M
06/18/2025 $0.72 $0.72 (-0.28%) $0.76 $0.70 400.00 K $14.00 M
06/17/2025 $0.70 $0.71 (1.43%) $0.72 $0.66 787.30 K $13.90 M
06/16/2025 $0.78 $0.74 (-4.87%) $0.82 $0.69 1.29 M $14.53 M
06/13/2025 $0.73 $0.77 (5.07%) $0.80 $0.68 1.05 M $15.01 M
06/12/2025 $0.76 $0.74 (-2.51%) $0.78 $0.71 352.70 K $14.45 M
06/11/2025 $0.83 $0.76 (-8.43%) $0.83 $0.75 475.90 K $14.88 M
06/10/2025 $0.77 $0.82 (5.3%) $0.83 $0.76 321.30 K $15.95 M
06/09/2025 $0.78 $0.79 (0.9%) $0.82 $0.76 413.70 K $15.41 M
06/06/2025 $0.75 $0.78 (4.56%) $0.80 $0.74 291.70 K $15.25 M
06/05/2025 $0.81 $0.77 (-5.06%) $0.87 $0.74 1.26 M $15.05 M
06/04/2025 $0.70 $0.79 (12.86%) $0.90 $0.70 4.16 M $15.47 M
06/03/2025 $0.77 $0.71 (-7.19%) $0.77 $0.68 606.20 K $13.90 M
06/02/2025 $0.73 $0.75 (3.59%) $0.77 $0.73 518.30 K $14.70 M
05/30/2025 $0.78 $0.73 (-7.02%) $0.81 $0.70 680.20 K $14.27 M
05/29/2025 $0.90 $0.79 (-11.89%) $0.95 $0.78 819.20 K $15.52 M
05/28/2025 $0.96 $0.91 (-4.79%) $0.97 $0.90 460.40 K $17.89 M
05/27/2025 $0.99 $0.96 (-3.03%) $1.00 $0.93 508.80 K $18.79 M
05/23/2025 $1.00 $0.97 (-3.5%) $1.01 $0.96 365.10 K $18.89 M
05/22/2025 $1.04 $1.00 (-3.85%) $1.04 $0.99 525.80 K $19.58 M
05/21/2025 $1.09 $1.04 (-4.59%) $1.10 $1.01 538.20 K $20.36 M
05/20/2025 $1.13 $1.09 (-3.54%) $1.16 $1.03 1.12 M $21.34 M
05/19/2025 $0.95 $1.05 (10.53%) $1.23 $0.90 1.78 M $20.55 M
05/16/2025 $1.00 $0.95 (-4.12%) $1.00 $0.95 387.80 K $18.68 M
05/15/2025 $1.08 $1.00 (-7.41%) $1.09 $0.90 1.02 M $19.58 M
05/14/2025 $1.13 $1.09 (-3.54%) $1.18 $1.01 821.10 K $21.34 M
05/13/2025 $1.27 $1.11 (-12.6%) $1.30 $1.05 1.58 M $21.73 M
05/12/2025 $1.45 $1.30 (-10.34%) $1.45 $1.27 1.17 M $25.45 M
05/09/2025 $1.41 $1.42 (0.71%) $1.53 $1.38 567.50 K $27.80 M
05/08/2025 $1.74 $1.46 (-16.09%) $2.11 $1.35 6.29 M $28.58 M
05/07/2025 $1.56 $1.53 (-1.92%) $1.57 $1.47 178.10 K $29.95 M
05/06/2025 $1.60 $1.57 (-1.88%) $1.62 $1.54 155.50 K $30.73 M
05/05/2025 $1.60 $1.65 (3.12%) $1.72 $1.60 227.50 K $32.30 M
05/02/2025 $1.58 $1.60 (1.27%) $1.62 $1.53 225.30 K $31.32 M
05/01/2025 $1.64 $1.59 (-3.05%) $1.64 $1.55 187.60 K $31.13 M
04/30/2025 $1.56 $1.60 (2.56%) $1.64 $1.49 187.50 K $31.32 M
04/29/2025 $1.56 $1.55 (-0.64%) $1.58 $1.52 180.30 K $30.34 M
04/28/2025 $1.65 $1.58 (-4.24%) $1.68 $1.55 306.80 K $30.93 M
04/25/2025 $1.72 $1.67 (-2.91%) $1.74 $1.61 299.20 K $32.69 M
04/24/2025 $1.71 $1.70 (-0.58%) $1.72 $1.68 233.20 K $33.28 M
04/23/2025 $1.75 $1.71 (-2.29%) $1.78 $1.68 226.10 K $33.47 M
04/22/2025 $1.71 $1.69 (-1.17%) $1.72 $1.66 105.10 K $33.08 M
04/21/2025 $1.71 $1.73 (1.17%) $1.75 $1.65 216.80 K $33.87 M
04/17/2025 $1.79 $1.77 (-1.12%) $1.82 $1.70 146.40 K $34.65 M
04/16/2025 $1.85 $1.78 (-3.78%) $1.96 $1.70 808.60 K $34.85 M
04/15/2025 $1.78 $1.85 (3.93%) $1.91 $1.76 230.80 K $36.22 M
04/14/2025 $1.73 $1.84 (6.36%) $1.96 $1.73 395.60 K $36.02 M