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 |