5 DAY PERFORMANCE
+9.72%
1 MONTH PERFORMANCE
-46.64%
3 MONTH PERFORMANCE
-57.66%
6 MONTH PERFORMANCE
-92.99%
YEAR-TO-DATE PERFORMANCE
-91.67%
1 YEAR PERFORMANCE
-92.76%
ScanTech AI Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/06/2025 | $0.75 | $0.78 (4.56%) | $0.80 | $0.74 | 289.60 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 |
| 04/11/2025 | $1.71 | $1.71 (0%) | $1.78 | $1.68 | 265.40 K | $33.47 M |
| 04/10/2025 | $1.77 | $1.74 (-1.69%) | $1.81 | $1.68 | 193.80 K | $34.06 M |
| 04/09/2025 | $1.61 | $1.85 (14.91%) | $1.87 | $1.50 | 763.50 K | $36.22 M |
| 04/08/2025 | $1.80 | $1.61 (-10.56%) | $1.88 | $1.55 | 615.30 K | $31.52 M |
| 04/07/2025 | $1.65 | $1.73 (4.85%) | $1.83 | $1.62 | 533.30 K | $33.87 M |
| 04/04/2025 | $2.01 | $1.78 (-11.44%) | $2.01 | $1.72 | 844.70 K | $34.85 M |
| 04/03/2025 | $2.03 | $2.03 (0%) | $2.24 | $2.01 | 386.30 K | $39.74 M |
| 04/02/2025 | $1.97 | $2.24 (13.71%) | $2.27 | $1.90 | 987.20 K | $43.85 M |
| 04/01/2025 | $2.03 | $1.97 (-2.96%) | $2.07 | $1.90 | 435.40 K | $38.56 M |
| 03/31/2025 | $2.44 | $2.03 (-16.8%) | $2.45 | $1.63 | 3.85 M | $39.74 M |
| 03/28/2025 | $2.27 | $2.16 (-4.85%) | $2.28 | $2.06 | 280.50 K | $42.28 M |
| 03/27/2025 | $2.37 | $2.33 (-1.69%) | $2.42 | $2.16 | 355.70 K | $45.61 M |
| 03/26/2025 | $2.64 | $2.42 (-8.33%) | $2.65 | $2.42 | 371.40 K | $47.37 M |
| 03/25/2025 | $2.54 | $2.69 (5.91%) | $2.73 | $2.35 | 776.00 K | $52.66 M |
| 03/24/2025 | $2.86 | $2.61 (-8.74%) | $2.88 | $2.54 | 521.90 K | $51.09 M |
| 03/21/2025 | $2.81 | $2.81 (0%) | $2.92 | $2.45 | 895.40 K | $55.01 M |
| 03/20/2025 | $2.40 | $2.88 (20%) | $3.00 | $2.40 | 1.60 M | $56.38 M |
| 03/19/2025 | $2.27 | $2.43 (7.05%) | $2.56 | $2.21 | 936.20 K | $47.57 M |
| 03/18/2025 | $2.11 | $2.22 (5.21%) | $2.24 | $1.98 | 441.60 K | $43.46 M |
| 03/17/2025 | $1.99 | $2.16 (8.54%) | $2.30 | $1.97 | 1.33 M | $42.28 M |
| 03/14/2025 | $1.74 | $1.90 (9.2%) | $1.90 | $1.72 | 520.60 K | $37.19 M |
| 03/13/2025 | $1.73 | $1.74 (0.58%) | $1.82 | $1.70 | 340.90 K | $34.06 M |
| 03/12/2025 | $1.85 | $1.70 (-8.11%) | $1.93 | $1.66 | 657.40 K | $33.28 M |
| 03/11/2025 | $1.71 | $1.82 (6.43%) | $1.85 | $1.71 | 450.10 K | $35.63 M |
| 03/10/2025 | $1.93 | $1.73 (-10.36%) | $1.96 | $1.70 | 440.10 K | $33.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
