5 DAY PERFORMANCE
+6.92%
1 MONTH PERFORMANCE
-39.64%
3 MONTH PERFORMANCE
-69.00%
6 MONTH PERFORMANCE
-90.84%
YEAR-TO-DATE PERFORMANCE
-89.09%
1 YEAR PERFORMANCE
-90.64%
ScanTech AI Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $1.04 | $1.02 (-2.12%) | $1.04 | $0.99 | 220.55 K | $19.77 M |
| 05/21/2025 | $1.09 | $1.04 (-4.59%) | $1.10 | $1.01 | 450.21 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 | $23.02 M |
| 05/12/2025 | $1.45 | $1.30 (-10.34%) | $1.45 | $1.27 | 1.17 M | $26.96 M |
| 05/09/2025 | $1.41 | $1.42 (0.71%) | $1.53 | $1.38 | 567.50 K | $29.44 M |
| 05/08/2025 | $1.74 | $1.46 (-16.09%) | $2.11 | $1.35 | 6.29 M | $30.27 M |
| 05/07/2025 | $1.56 | $1.53 (-1.92%) | $1.57 | $1.47 | 178.10 K | $31.73 M |
| 05/06/2025 | $1.60 | $1.57 (-1.88%) | $1.62 | $1.54 | 155.50 K | $32.55 M |
| 05/05/2025 | $1.60 | $1.65 (3.12%) | $1.72 | $1.60 | 227.50 K | $34.21 M |
| 05/02/2025 | $1.58 | $1.60 (1.27%) | $1.62 | $1.53 | 225.30 K | $33.18 M |
| 05/01/2025 | $1.64 | $1.59 (-3.05%) | $1.64 | $1.55 | 187.60 K | $32.97 M |
| 04/30/2025 | $1.56 | $1.60 (2.56%) | $1.64 | $1.49 | 187.50 K | $33.18 M |
| 04/29/2025 | $1.56 | $1.55 (-0.64%) | $1.58 | $1.52 | 180.30 K | $32.14 M |
| 04/28/2025 | $1.65 | $1.58 (-4.24%) | $1.68 | $1.55 | 306.80 K | $32.76 M |
| 04/25/2025 | $1.72 | $1.67 (-2.91%) | $1.74 | $1.61 | 299.20 K | $34.63 M |
| 04/24/2025 | $1.71 | $1.70 (-0.58%) | $1.72 | $1.68 | 233.20 K | $35.25 M |
| 04/23/2025 | $1.75 | $1.71 (-2.29%) | $1.78 | $1.68 | 226.10 K | $35.46 M |
| 04/22/2025 | $1.71 | $1.69 (-1.17%) | $1.72 | $1.66 | 105.10 K | $35.04 M |
| 04/21/2025 | $1.71 | $1.73 (1.17%) | $1.75 | $1.65 | 216.80 K | $35.87 M |
| 04/17/2025 | $1.79 | $1.77 (-1.12%) | $1.82 | $1.70 | 146.40 K | $36.70 M |
| 04/16/2025 | $1.85 | $1.78 (-3.78%) | $1.96 | $1.70 | 808.60 K | $36.91 M |
| 04/15/2025 | $1.78 | $1.85 (3.93%) | $1.91 | $1.76 | 230.80 K | $38.36 M |
| 04/14/2025 | $1.73 | $1.84 (6.36%) | $1.96 | $1.73 | 395.60 K | $38.15 M |
| 04/11/2025 | $1.71 | $1.71 (0%) | $1.78 | $1.68 | 265.40 K | $35.46 M |
| 04/10/2025 | $1.77 | $1.74 (-1.69%) | $1.81 | $1.68 | 193.80 K | $36.08 M |
| 04/09/2025 | $1.61 | $1.85 (14.91%) | $1.87 | $1.50 | 763.50 K | $38.36 M |
| 04/08/2025 | $1.80 | $1.61 (-10.56%) | $1.88 | $1.55 | 615.30 K | $33.38 M |
| 04/07/2025 | $1.65 | $1.73 (4.85%) | $1.83 | $1.62 | 533.30 K | $35.87 M |
| 04/04/2025 | $2.01 | $1.78 (-11.44%) | $2.01 | $1.72 | 844.70 K | $36.91 M |
| 04/03/2025 | $2.03 | $2.03 (0%) | $2.24 | $2.01 | 386.30 K | $42.09 M |
| 04/02/2025 | $1.97 | $2.24 (13.71%) | $2.27 | $1.90 | 987.20 K | $46.45 M |
| 04/01/2025 | $2.03 | $1.97 (-2.96%) | $2.07 | $1.90 | 435.40 K | $40.85 M |
| 03/31/2025 | $2.44 | $2.03 (-16.8%) | $2.45 | $1.63 | 3.85 M | $42.09 M |
| 03/28/2025 | $2.27 | $2.16 (-4.85%) | $2.28 | $2.06 | 280.50 K | $44.79 M |
| 03/27/2025 | $2.37 | $2.33 (-1.69%) | $2.42 | $2.16 | 355.70 K | $48.31 M |
| 03/26/2025 | $2.64 | $2.42 (-8.33%) | $2.65 | $2.42 | 371.40 K | $50.18 M |
| 03/25/2025 | $2.54 | $2.69 (5.91%) | $2.73 | $2.35 | 776.00 K | $55.78 M |
| 03/24/2025 | $2.86 | $2.61 (-8.74%) | $2.88 | $2.54 | 521.90 K | $54.12 M |
| 03/21/2025 | $2.81 | $2.81 (0%) | $2.92 | $2.45 | 895.40 K | $58.27 M |
| 03/20/2025 | $2.40 | $2.88 (20%) | $3.00 | $2.40 | 1.60 M | $59.72 M |
| 03/19/2025 | $2.27 | $2.43 (7.05%) | $2.56 | $2.21 | 936.20 K | $50.39 M |
| 03/18/2025 | $2.11 | $2.22 (5.21%) | $2.24 | $1.98 | 441.60 K | $46.03 M |
| 03/17/2025 | $1.99 | $2.16 (8.54%) | $2.30 | $1.97 | 1.33 M | $44.79 M |
| 03/14/2025 | $1.74 | $1.90 (9.2%) | $1.90 | $1.72 | 520.60 K | $39.40 M |
| 03/13/2025 | $1.73 | $1.74 (0.58%) | $1.82 | $1.70 | 340.90 K | $36.08 M |
| 03/12/2025 | $1.85 | $1.70 (-8.11%) | $1.93 | $1.66 | 657.40 K | $35.25 M |
| 03/11/2025 | $1.71 | $1.82 (6.43%) | $1.85 | $1.71 | 450.10 K | $37.74 M |
| 03/10/2025 | $1.93 | $1.73 (-10.36%) | $1.96 | $1.70 | 440.10 K | $35.87 M |
| 03/07/2025 | $1.91 | $1.84 (-3.66%) | $1.91 | $1.71 | 704.90 K | $38.15 M |
| 03/06/2025 | $1.98 | $1.91 (-3.54%) | $2.13 | $1.90 | 719.70 K | $39.60 M |
| 03/05/2025 | $2.04 | $2.05 (0.49%) | $2.14 | $2.00 | 604.60 K | $42.51 M |
| 03/04/2025 | $1.78 | $2.01 (12.92%) | $2.05 | $1.76 | 1.08 M | $41.68 M |
| 03/03/2025 | $2.35 | $2.00 (-14.89%) | $2.49 | $1.99 | 1.37 M | $41.47 M |
| 02/28/2025 | $2.32 | $2.31 (-0.43%) | $2.43 | $2.13 | 1.19 M | $47.90 M |
| 02/27/2025 | $2.54 | $2.42 (-4.72%) | $2.70 | $2.38 | 1.59 M | $50.18 M |
| 02/26/2025 | $2.43 | $2.51 (3.29%) | $2.75 | $2.34 | 2.85 M | $52.05 M |
| 02/25/2025 | $2.17 | $2.57 (18.43%) | $3.18 | $2.17 | 12.32 M | $53.29 M |
| 02/24/2025 | $3.21 | $2.15 (-33.02%) | $3.23 | $2.06 | 5.14 M | $44.58 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.
