ScanTech AI Systems Inc. (STAI) Charts

$0.45

$0.01 (2.34%)
Last update: 08/27/25, 12:25:09 PM EST
Day's range
$0.44
Day's range
$0.47

5 DAY PERFORMANCE

-2.17%

1 MONTH PERFORMANCE

-29.69%

3 MONTH PERFORMANCE

-53.13%

6 MONTH PERFORMANCE

-81.40%

YEAR-TO-DATE PERFORMANCE

-95.19%

1 YEAR PERFORMANCE

-95.88%

ScanTech AI Systems Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/27/2025 $0.45 $0.45 (0.69%) $0.47 $0.44 1.22 M $10.50 M
08/26/2025 $0.46 $0.44 (-4.13%) $0.48 $0.44 1.87 M $10.23 M
08/25/2025 $0.44 $0.46 (5.75%) $0.49 $0.44 1.94 M $10.67 M
08/22/2025 $0.42 $0.46 (8.75%) $0.48 $0.42 3.66 M $10.67 M
08/21/2025 $0.44 $0.44 (0.92%) $0.49 $0.42 5.61 M $10.21 M
08/20/2025 $0.57 $0.43 (-25.65%) $0.58 $0.43 58.84 M $9.88 M
08/19/2025 $0.49 $0.47 (-4.29%) $0.51 $0.45 24.44 M $10.88 M
08/18/2025 $0.51 $0.50 (-0.99%) $0.53 $0.49 554.10 K $11.60 M
08/15/2025 $0.54 $0.51 (-4.86%) $0.54 $0.48 1.48 M $11.81 M
08/14/2025 $0.45 $0.52 (15.81%) $0.58 $0.45 5.31 M $12.06 M
08/13/2025 $0.48 $0.47 (-1.47%) $0.49 $0.43 2.46 M $10.86 M
08/12/2025 $0.51 $0.48 (-5.1%) $0.52 $0.45 2.29 M $11.23 M
08/11/2025 $0.53 $0.53 (1.14%) $0.56 $0.52 816.70 K $12.34 M
08/08/2025 $0.56 $0.54 (-3.41%) $0.57 $0.51 1.62 M $12.48 M
08/07/2025 $0.61 $0.57 (-7.18%) $0.63 $0.56 1.59 M $13.20 M
08/06/2025 $0.63 $0.62 (-2.06%) $0.65 $0.59 1.43 M $14.34 M
08/05/2025 $0.59 $0.61 (4.44%) $0.63 $0.53 3.43 M $14.17 M
08/04/2025 $0.56 $0.59 (5%) $0.62 $0.56 1.85 M $13.64 M
08/01/2025 $0.59 $0.58 (-1.37%) $0.62 $0.56 2.92 M $13.41 M
07/31/2025 $0.71 $0.64 (-9.34%) $0.83 $0.57 12.00 M $14.87 M
07/30/2025 $1.05 $0.71 (-32%) $1.12 $0.71 22.02 M $16.56 M
07/29/2025 $0.97 $1.19 (23.06%) $1.54 $0.92 319.09 M $27.61 M
07/28/2025 $0.64 $0.67 (4.53%) $0.70 $0.64 31.20 M $15.52 M
07/25/2025 $0.66 $0.64 (-2.44%) $0.66 $0.62 483.00 K $14.85 M
07/24/2025 $0.68 $0.64 (-5.58%) $0.69 $0.64 461.40 K $14.92 M
07/23/2025 $0.67 $0.68 (1.49%) $0.69 $0.67 195.50 K $212.69 M
07/22/2025 $0.68 $0.67 (-1.33%) $0.70 $0.65 455.50 K $208.01 M
07/21/2025 $0.70 $0.69 (-2%) $0.72 $0.67 387.40 K $214.25 M
07/18/2025 $0.73 $0.70 (-4.25%) $0.73 $0.69 342.10 K $218.31 M
07/17/2025 $0.65 $0.71 (9.51%) $0.72 $0.65 903.80 K $223.00 M
07/16/2025 $0.71 $0.65 (-8.06%) $0.71 $0.64 749.50 K $203.01 M
07/15/2025 $0.75 $0.71 (-5.2%) $0.83 $0.71 767.30 K $222.06 M
07/14/2025 $0.69 $0.74 (7.25%) $0.78 $0.67 659.60 K $231.12 M
07/11/2025 $0.66 $0.69 (4.85%) $0.70 $0.66 450.40 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