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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026				0.9001	0	-0.59(-39.59%)
Feb 06, 2026	1.270	1.500	1.260	1.490	96,454	+0.23(+18.25%)
Feb 05, 2026	1.430	1.490	1.250	1.260	120,706	-0.17(-11.89%)
Feb 04, 2026	1.470	1.500	1.350	1.430	69,812	-0.08(-5.30%)
Feb 03, 2026	1.560	1.600	1.440	1.510	87,059	-0.07(-4.43%)
Feb 02, 2026	1.590	1.730	1.510	1.580	124,258	+0.01(+0.64%)
Jan 30, 2026	1.620	1.640	1.480	1.570	99,974	-0.05(-3.09%)
Jan 29, 2026	1.800	1.800	1.610	1.620	78,151	-0.19(-10.50%)
Jan 28, 2026	1.700	1.889	1.610	1.810	215,257	+0.11(+6.47%)
Jan 27, 2026	1.730	1.760	1.532	1.700	201,705	-0.09(-5.03%)
Jan 26, 2026	2.070	2.120	1.665	1.790	1,556,746	-0.18(-9.14%)
Jan 23, 2026	2.030	2.060	1.960	1.970	286,124	-0.11(-5.29%)
Jan 22, 2026	2.070	2.090	1.790	2.080	177,709	+0.07(+3.48%)
Jan 21, 2026	2.210	2.220	1.805	2.010	203,314	-0.15(-6.94%)
Jan 20, 2026	2.520	2.535	2.110	2.160	205,307	-0.42(-16.28%)
Jan 16, 2026	2.710	2.843	2.325	2.580	239,470	-0.11(-4.09%)
Jan 15, 2026	2.710	2.850	2.650	2.690	47,586	+0.07(+2.67%)
Jan 14, 2026	2.800	2.975	2.610	2.620	74,028	-0.28(-9.66%)
Jan 13, 2026	2.990	3.015	2.820	2.900	65,857	+0.05(+1.75%)
Jan 12, 2026	2.500	3.300	2.500	2.850	266,708	+0.32(+12.65%)
Jan 09, 2026	2.750	2.910	2.520	2.530	94,761	-0.12(-4.53%)
Jan 08, 2026	2.820	2.915	2.625	2.650	72,993	-0.17(-6.03%)
Jan 07, 2026	3.140	3.180	2.810	2.820	91,344	-0.35(-10.90%)
Jan 06, 2026	3.170	3.406	3.000	3.165	39,657	+0.02(+0.48%)
Jan 05, 2026	3.750	3.840	2.795	3.150	276,561	-0.17(-5.12%)

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.