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 |