ScanTech AI Systems Inc. - Common stock (STAI)

Historical Prices For ScanTech AI Systems Inc. - Common stock (STAI)

Date Range:

2025-05-15 - 2025-08-15

Date	Open	High	Low	Close	Volume	Adjusted Close
8/15/2025	0.53	0.53	0.48	0.51	1,463,242	0.51
8/14/2025	0.45	0.58	0.45	0.52	5,303,220	0.52
8/13/2025	0.47	0.49	0.43	0.47	2,442,048	0.47
8/12/2025	0.51	0.52	0.44	0.48	2,292,320	0.48
8/11/2025	0.53	0.56	0.52	0.53	814,206	0.53
8/08/2025	0.56	0.57	0.51	0.54	1,623,793	0.54
8/07/2025	0.61	0.62	0.56	0.57	1,556,598	0.57
8/06/2025	0.63	0.65	0.59	0.62	1,428,696	0.62
8/05/2025	0.58	0.63	0.53	0.61	3,418,733	0.61
8/04/2025	0.56	0.62	0.56	0.59	1,829,566	0.59
8/01/2025	0.59	0.62	0.56	0.58	2,920,239	0.58
7/31/2025	0.71	0.83	0.56	0.64	11,972,857	0.64
7/30/2025	1.05	1.12	0.71	0.71	21,937,333	0.71
7/29/2025	0.97	1.54	0.92	1.19	318,645,624	1.19
7/28/2025	0.64	0.70	0.64	0.67	30,753,559	0.67
7/25/2025	0.66	0.66	0.62	0.64	483,010	0.64
7/24/2025	0.68	0.69	0.64	0.64	458,134	0.64
7/23/2025	0.67	0.69	0.67	0.68	195,285	0.68
7/22/2025	0.68	0.69	0.65	0.67	454,371	0.67
7/21/2025	0.70	0.72	0.67	0.69	385,985	0.69
7/18/2025	0.73	0.73	0.69	0.70	342,081	0.70
7/17/2025	0.65	0.72	0.65	0.71	887,719	0.71
7/16/2025	0.71	0.71	0.64	0.65	748,889	0.65
7/15/2025	0.75	0.83	0.71	0.71	761,711	0.71
7/14/2025	0.69	0.77	0.67	0.74	646,847	0.74
7/11/2025	0.66	0.70	0.66	0.69	450,391	0.69
7/10/2025	0.67	0.69	0.65	0.66	512,850	0.66
7/09/2025	0.71	0.71	0.66	0.67	377,859	0.67
7/08/2025	0.71	0.73	0.68	0.71	262,319	0.71
7/07/2025	0.75	0.75	0.70	0.71	550,478	0.71
7/03/2025	0.67	0.75	0.65	0.72	703,843	0.72
7/02/2025	0.63	0.65	0.63	0.65	208,338	0.65
7/01/2025	0.65	0.66	0.63	0.63	424,296	0.63
6/30/2025	0.68	0.68	0.62	0.67	347,149	0.67
6/27/2025	0.67	0.69	0.65	0.66	417,505	0.66
6/26/2025	0.67	0.69	0.66	0.67	381,613	0.67
6/25/2025	0.69	0.70	0.66	0.68	329,585	0.68
6/24/2025	0.70	0.72	0.68	0.70	357,813	0.70
6/23/2025	0.71	0.73	0.68	0.69	240,982	0.69
6/20/2025	0.73	0.76	0.70	0.73	244,906	0.73
6/18/2025	0.72	0.76	0.70	0.71	400,015	0.71
6/17/2025	0.70	0.72	0.66	0.71	784,404	0.71
6/16/2025	0.78	0.82	0.69	0.74	1,288,441	0.74
6/13/2025	0.73	0.80	0.68	0.77	1,050,667	0.77
6/12/2025	0.76	0.78	0.71	0.74	352,088	0.74
6/11/2025	0.83	0.83	0.75	0.76	475,414	0.76
6/10/2025	0.77	0.83	0.76	0.81	318,375	0.81
6/09/2025	0.78	0.82	0.76	0.79	413,537	0.79
6/06/2025	0.75	0.80	0.74	0.78	291,673	0.78
6/05/2025	0.81	0.87	0.74	0.77	1,256,836	0.77
6/04/2025	0.70	0.90	0.70	0.79	4,161,278	0.79
6/03/2025	0.77	0.77	0.68	0.71	606,099	0.71
6/02/2025	0.73	0.77	0.72	0.75	518,141	0.75
5/30/2025	0.78	0.81	0.70	0.73	680,164	0.73
5/29/2025	0.90	0.95	0.78	0.79	818,154	0.79
5/28/2025	0.96	0.97	0.90	0.91	460,028	0.91
5/27/2025	0.99	1.00	0.93	0.96	503,404	0.96
5/23/2025	1.00	1.01	0.96	0.96	365,075	0.96
5/22/2025	1.04	1.04	0.99	1.00	524,776	1.00
5/21/2025	1.09	1.10	1.01	1.04	537,575	1.04
5/20/2025	1.13	1.16	1.03	1.09	1,120,674	1.09
5/19/2025	0.95	1.23	0.90	1.05	1,780,394	1.05
5/16/2025	1.00	1.00	0.95	0.95	387,776	0.95