5 DAY PERFORMANCE
-20.30%
1 MONTH PERFORMANCE
-32.33%
3 MONTH PERFORMANCE
-84.58%
6 MONTH PERFORMANCE
-89.01%
YEAR-TO-DATE PERFORMANCE
-36.18%
1 YEAR PERFORMANCE
-94.31%
ScanTech AI Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.62 | $1.57 (-3.09%) | $1.64 | $1.48 | 99.25 K | $92.29 M |
| 01/29/2026 | $1.80 | $1.62 (-10%) | $1.80 | $1.61 | 79.10 K | $95.53 M |
| 01/28/2026 | $1.70 | $1.81 (6.47%) | $1.89 | $1.61 | 215.30 K | $106.73 M |
| 01/27/2026 | $1.73 | $1.70 (-1.73%) | $1.76 | $1.53 | 201.70 K | $100.25 M |
| 01/26/2026 | $2.07 | $1.79 (-13.53%) | $2.12 | $1.66 | 1.56 M | $105.55 M |
| 01/23/2026 | $2.03 | $1.97 (-2.96%) | $2.06 | $1.96 | 286.10 K | $116.17 M |
| 01/22/2026 | $2.07 | $2.08 (0.48%) | $2.09 | $1.79 | 177.70 K | $122.65 M |
| 01/21/2026 | $2.21 | $2.01 (-9.05%) | $2.22 | $1.80 | 203.30 K | $118.53 M |
| 01/20/2026 | $2.52 | $2.16 (-14.29%) | $2.54 | $2.11 | 205.30 K | $127.37 M |
| 01/16/2026 | $2.71 | $2.58 (-4.8%) | $2.84 | $2.33 | 239.30 K | $152.14 M |
| 01/15/2026 | $2.71 | $2.69 (-0.74%) | $2.85 | $2.65 | 47.60 K | $158.63 M |
| 01/14/2026 | $2.80 | $2.62 (-6.43%) | $2.97 | $2.61 | 74.00 K | $154.50 M |
| 01/13/2026 | $2.99 | $2.90 (-3.01%) | $3.02 | $2.82 | 65.90 K | $171.01 M |
| 01/12/2026 | $2.50 | $2.85 (14%) | $3.30 | $2.50 | 267.90 K | $168.06 M |
| 01/09/2026 | $2.75 | $2.53 (-8%) | $2.91 | $2.52 | 94.80 K | $149.19 M |
| 01/08/2026 | $2.82 | $2.65 (-6.03%) | $2.91 | $2.63 | 73.00 K | $156.27 M |
| 01/07/2026 | $3.14 | $2.82 (-10.19%) | $3.18 | $2.81 | 91.40 K | $166.29 M |
| 01/06/2026 | $3.17 | $3.16 (-0.32%) | $3.41 | $3.00 | 39.70 K | $186.34 M |
| 01/05/2026 | $3.75 | $3.15 (-16%) | $3.84 | $2.80 | 277.20 K | $185.75 M |
| 01/02/2026 | $2.50 | $3.32 (32.8%) | $3.92 | $2.50 | 314.50 K | $195.78 M |
| 12/31/2025 | $2.45 | $2.46 (0.41%) | $2.61 | $2.32 | 79.70 K | $145.06 M |
| 12/30/2025 | $2.59 | $2.32 (-10.42%) | $2.92 | $2.32 | 80.80 K | $136.81 M |
| 12/29/2025 | $2.74 | $2.69 (-1.82%) | $2.90 | $2.60 | 102.40 K | $158.63 M |
| 12/26/2025 | $3.13 | $2.84 (-9.27%) | $3.13 | $2.82 | 89.40 K | $167.47 M |
| 12/24/2025 | $3.57 | $3.13 (-12.32%) | $3.57 | $3.13 | 56.50 K | $184.57 M |
| 12/23/2025 | $3.90 | $3.47 (-11.03%) | $4.11 | $3.34 | 46.80 K | $204.62 M |
| 12/22/2025 | $3.15 | $3.92 (24.44%) | $4.15 | $3.10 | 163.70 K | $231.16 M |
| 12/19/2025 | $3.15 | $3.20 (1.59%) | $3.61 | $3.13 | 106.60 K | $188.70 M |
| 12/18/2025 | $3.33 | $3.18 (-4.5%) | $3.65 | $3.04 | 141.50 K | $187.52 M |
| 12/17/2025 | $3.71 | $3.61 (-2.7%) | $3.80 | $3.24 | 163.40 K | $212.88 M |
| 12/16/2025 | $3.86 | $3.77 (-2.33%) | $4.59 | $3.50 | 159.20 K | $222.31 M |
| 12/15/2025 | $5.12 | $4.10 (-19.92%) | $5.20 | $4.10 | 1.73 M | $241.77 M |
| 12/12/2025 | $5.00 | $5.22 (4.4%) | $5.88 | $4.76 | 2.46 M | $307.82 M |
| 12/11/2025 | $5.40 | $5.92 (9.63%) | $6.06 | $5.22 | 860.74 K | $349.09 M |
| 12/10/2025 | $5.44 | $5.48 (0.74%) | $5.96 | $5.40 | 846.80 K | $323.15 M |
| 12/09/2025 | $5.34 | $5.70 (6.74%) | $5.70 | $5.20 | 1.15 M | $336.12 M |
| 12/08/2025 | $5.84 | $5.66 (-3.08%) | $5.95 | $5.43 | 51.89 K | $333.76 M |
| 12/05/2025 | $6.88 | $5.74 (-16.57%) | $6.88 | $5.20 | 192.76 K | $338.48 M |
| 12/04/2025 | $4.60 | $6.12 (33.04%) | $6.86 | $4.50 | 1.38 M | $360.89 M |
| 12/03/2025 | $5.58 | $4.62 (-17.2%) | $5.70 | $3.42 | 488.90 K | $272.43 M |
| 12/02/2025 | $7.74 | $7.50 (-3.1%) | $7.80 | $7.24 | 105.16 K | $442.26 M |
| 12/01/2025 | $8.20 | $7.68 (-6.34%) | $8.20 | $7.60 | 31.77 K | $452.88 M |
| 11/28/2025 | $8.04 | $8.40 (4.48%) | $8.44 | $7.86 | 70.07 K | $495.33 M |
| 11/26/2025 | $7.94 | $7.88 (-0.76%) | $8.00 | $7.70 | 32.60 K | $464.67 M |
| 11/25/2025 | $8.00 | $7.86 (-1.75%) | $8.38 | $7.62 | 41.45 K | $463.49 M |
| 11/24/2025 | $7.64 | $8.06 (5.5%) | $8.30 | $7.64 | 61.25 K | $475.29 M |
| 11/21/2025 | $7.40 | $7.40 (0%) | $7.60 | $7.08 | 34.11 K | $436.37 M |
| 11/20/2025 | $8.20 | $7.42 (-9.51%) | $8.20 | $7.40 | 41.64 K | $437.55 M |
| 11/19/2025 | $8.00 | $7.92 (-1%) | $8.36 | $7.84 | 29.22 K | $467.03 M |
| 11/18/2025 | $7.80 | $8.16 (4.62%) | $8.20 | $7.74 | 25.12 K | $481.18 M |
| 11/17/2025 | $8.26 | $7.96 (-3.63%) | $8.50 | $7.62 | 56.68 K | $469.39 M |
| 11/14/2025 | $8.12 | $8.42 (3.69%) | $8.56 | $8.12 | 31.15 K | $496.51 M |
| 11/13/2025 | $9.20 | $8.50 (-7.61%) | $9.40 | $8.12 | 51.12 K | $501.23 M |
| 11/12/2025 | $9.40 | $9.12 (-2.98%) | $9.62 | $8.80 | 24.92 K | $537.79 M |
| 11/11/2025 | $8.80 | $9.16 (4.09%) | $9.38 | $8.48 | 37.84 K | $540.15 M |
| 11/10/2025 | $9.50 | $9.22 (-2.95%) | $9.88 | $8.90 | 80.09 K | $543.69 M |
| 11/07/2025 | $8.44 | $8.66 (2.61%) | $8.70 | $8.06 | 40.26 K | $510.67 M |
| 11/06/2025 | $9.40 | $8.70 (-7.45%) | $9.60 | $8.36 | 51.39 K | $513.03 M |
| 11/05/2025 | $8.68 | $9.30 (7.14%) | $9.46 | $8.68 | 32.23 K | $548.41 M |
| 11/04/2025 | $8.82 | $8.76 (-0.68%) | $8.82 | $8.20 | 88.97 K | $516.56 M |
| 11/03/2025 | $10.18 | $9.24 (-9.23%) | $10.20 | $9.10 | 86.54 K | $544.87 M |
| 10/31/2025 | $10.28 | $10.08 (-1.95%) | $10.44 | $9.76 | 82.13 K | $594.40 M |
| 10/30/2025 | $10.38 | $10.18 (-1.93%) | $10.76 | $10.04 | 65.95 K | $600.30 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.