Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ScanTech AI Systems Inc. - Common stock (NQ:STAI)

3.200 +0.020 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 19, 2025 3.150 3.610 3.130 3.200 106,617 +0.02(+0.63%)
Dec 18, 2025 3.330 3.646 3.041 3.180 141,120 -0.43(-11.91%)
Dec 17, 2025 3.710 3.800 3.240 3.610 162,925 -0.16(-4.24%)
Dec 16, 2025 3.860 4.594 3.500 3.770 159,181 +3.56(+1737.23%)
Dec 15, 2025 0.2563 0.2596 0.2051 0.2052 1,803,891 -0.06(-21.32%)
Dec 12, 2025 0.2500 0.2940 0.2383 0.2608 2,461,286 -0.03(-11.74%)
Dec 11, 2025 0.2700 0.3034 0.2611 0.2955 856,391 +0.02(+7.77%)
Dec 10, 2025 0.2719 0.2979 0.2700 0.2742 845,448 -0.01(-3.79%)
Dec 09, 2025 0.2700 0.2850 0.2600 0.2850 1,125,518 +0.00(+0.71%)
Dec 08, 2025 0.2918 0.2977 0.2713 0.2830 1,015,753 -0.00(-1.50%)
Dec 05, 2025 0.3444 0.3444 0.2600 0.2873 3,855,216 -0.02(-5.99%)
Dec 04, 2025 0.2300 0.3433 0.2250 0.3056 27,134,032 +0.07(+32.35%)
Dec 03, 2025 0.2791 0.2847 0.1706 0.2309 9,747,208 -0.14(-38.44%)
Dec 02, 2025 0.3873 0.3900 0.3624 0.3751 1,758,739 -0.01(-2.39%)
Dec 01, 2025 0.4100 0.4100 0.3800 0.3843 635,384 -0.04(-8.46%)
Nov 28, 2025 0.4023 0.4219 0.3925 0.4198 1,401,279 +0.03(+6.63%)
Nov 26, 2025 0.3970 0.4000 0.3850 0.3937 651,967 +0.00(+0.28%)
Nov 25, 2025 0.4000 0.4190 0.3813 0.3926 827,602 -0.01(-2.58%)
Nov 24, 2025 0.3824 0.4152 0.3821 0.4030 1,221,962 +0.03(+8.89%)
Nov 21, 2025 0.3700 0.3803 0.3544 0.3701 682,238 -0.00(-0.19%)
Nov 20, 2025 0.4101 0.4101 0.3700 0.3708 828,430 -0.02(-6.29%)
Nov 19, 2025 0.4000 0.4180 0.3915 0.3957 581,783 -0.01(-3.01%)
Nov 18, 2025 0.3900 0.4098 0.3870 0.4080 499,546 +0.01(+2.62%)
Nov 17, 2025 0.4132 0.4249 0.3810 0.3976 1,130,764 -0.02(-5.49%)
Nov 14, 2025 0.4060 0.4281 0.4060 0.4207 622,893 -0.00(-0.99%)
Nov 13, 2025 0.4600 0.4700 0.4060 0.4249 1,022,275 -0.03(-6.78%)
Nov 12, 2025 0.4702 0.4810 0.4400 0.4558 495,359 -0.00(-0.48%)
Nov 11, 2025 0.4397 0.4687 0.4239 0.4580 755,335 -0.00(-0.65%)
Nov 10, 2025 0.4750 0.4940 0.4445 0.4610 1,599,255 +0.03(+6.47%)
Nov 07, 2025 0.4221 0.4347 0.4030 0.4330 805,101 -0.00(-0.39%)
Nov 06, 2025 0.4700 0.4800 0.4184 0.4347 1,016,787 -0.03(-6.58%)
Nov 05, 2025 0.4339 0.4728 0.4339 0.4653 641,631 +0.03(+6.28%)
Nov 04, 2025 0.4410 0.4410 0.4102 0.4378 1,739,821 -0.02(-5.18%)
Nov 03, 2025 0.5093 0.5100 0.4550 0.4617 1,717,419 -0.04(-8.30%)
Oct 31, 2025 0.5100 0.5221 0.4884 0.5035 1,642,547 -0.01(-1.02%)
Oct 30, 2025 0.5188 0.5378 0.5020 0.5087 1,316,704 -0.02(-4.68%)
Oct 29, 2025 0.5800 0.5960 0.5109 0.5337 2,780,849 -0.06(-9.54%)
Oct 28, 2025 0.6650 0.6796 0.5755 0.5900 3,907,973 -0.06(-9.51%)
Oct 27, 2025 0.6100 0.7300 0.6049 0.6520 7,956,516 +0.06(+10.25%)
Oct 24, 2025 0.5800 0.6050 0.5601 0.5914 2,871,600 +0.03(+5.27%)
Oct 23, 2025 0.5090 0.5700 0.5090 0.5618 2,017,520 +0.04(+8.08%)
Oct 22, 2025 0.5283 0.5638 0.4815 0.5198 3,220,393 -0.01(-2.64%)
Oct 21, 2025 0.5800 0.5855 0.5251 0.5339 2,311,195 -0.04(-7.66%)
Oct 20, 2025 0.5500 0.5900 0.5401 0.5782 2,531,044 +0.05(+8.48%)
Oct 17, 2025 0.5200 0.5479 0.5101 0.5330 2,030,869 +0.01(+2.50%)
Oct 16, 2025 0.6150 0.6500 0.5110 0.5200 6,705,725 -0.07(-12.16%)
Oct 15, 2025 0.6355 0.6387 0.5655 0.5920 7,398,810 +0.04(+6.78%)
Oct 14, 2025 0.5381 0.5900 0.5300 0.5544 4,829,547 +0.02(+4.60%)
Oct 13, 2025 0.5940 0.6300 0.5000 0.5300 11,328,114 -0.09(-15.20%)
Oct 10, 2025 0.5738 0.9100 0.5520 0.6250 228,870,848 +0.18(+39.45%)
Oct 09, 2025 0.4460 0.4685 0.4289 0.4482 921,811 -0.00(-0.88%)
Oct 08, 2025 0.4400 0.4666 0.4400 0.4522 1,612,499 +0.02(+3.62%)
Oct 07, 2025 0.4440 0.4649 0.4200 0.4364 1,449,938 -0.02(-3.66%)
Oct 06, 2025 0.4400 0.4671 0.4336 0.4530 2,201,445 +0.01(+2.51%)
Oct 03, 2025 0.4289 0.4623 0.4108 0.4419 3,782,404 +0.03(+8.18%)
Oct 02, 2025 0.4150 0.4288 0.4002 0.4085 2,175,079 -0.01(-1.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.