• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    2.883 +0.063 (+2.24%)
    Streaming Delayed Price Updated: 10:11 AM EST, Jan 8, 2026 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 (%)
    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%)
    Jan 02, 2026 2.500 3.920 2.500 3.320 314,536 +0.86(+34.96%)
    Dec 31, 2025 2.450 2.605 2.321 2.460 79,682 +0.14(+6.03%)
    Dec 30, 2025 2.590 2.923 2.320 2.320 78,580 -0.37(-13.75%)
    Dec 29, 2025 2.740 2.905 2.595 2.690 102,409 -0.15(-5.28%)
    Dec 26, 2025 3.130 3.134 2.817 2.840 89,460 -0.29(-9.27%)
    Dec 24, 2025 3.570 3.570 3.125 3.130 56,472 -0.34(-9.80%)
    Dec 23, 2025 3.900 4.110 3.340 3.470 46,923 -0.45(-11.48%)
    Dec 22, 2025 3.150 4.150 3.101 3.920 163,784 +0.72(+22.50%)
    Dec 19, 2025 3.150 3.610 3.130 3.200 106,975 +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 -0.33(-8.14%)
    Dec 15, 2025 5.126 5.192 4.102 4.104 90,194 -1.11(-21.32%)
    Dec 12, 2025 5.000 5.880 4.766 5.216 123,064 -0.69(-11.74%)
    Dec 11, 2025 5.400 6.068 5.222 5.910 42,819 +0.43(+7.77%)
    Dec 10, 2025 5.438 5.958 5.400 5.484 42,272 -0.22(-3.79%)
    Dec 09, 2025 5.400 5.700 5.200 5.700 56,275 +0.04(+0.71%)
    Dec 08, 2025 5.836 5.954 5.426 5.660 50,787 -0.09(-1.50%)
    Dec 05, 2025 6.888 6.888 5.200 5.746 192,760 -0.37(-5.99%)
    Dec 04, 2025 4.600 6.866 4.500 6.112 1,356,701 +1.49(+32.35%)
    Dec 03, 2025 5.582 5.694 3.412 4.618 487,360 -2.88(-38.44%)
    Dec 02, 2025 7.746 7.800 7.248 7.502 87,936 -0.18(-2.39%)
    Dec 01, 2025 8.200 8.200 7.600 7.686 31,769 -0.71(-8.46%)
    Nov 28, 2025 8.046 8.438 7.850 8.396 70,063 +0.52(+6.63%)
    Nov 26, 2025 7.940 8.000 7.700 7.874 32,598 +0.02(+0.28%)
    Nov 25, 2025 8.000 8.380 7.626 7.852 41,380 -0.21(-2.58%)
    Nov 24, 2025 7.648 8.304 7.642 8.060 61,098 +0.66(+8.89%)
    Nov 21, 2025 7.400 7.606 7.088 7.402 34,111 -0.01(-0.19%)
    Nov 20, 2025 8.202 8.202 7.400 7.416 41,421 -0.50(-6.29%)
    Nov 19, 2025 8.000 8.360 7.830 7.914 29,089 -0.25(-3.01%)
    Nov 18, 2025 7.800 8.196 7.740 8.160 24,977 +0.21(+2.62%)
    Nov 17, 2025 8.264 8.498 7.620 7.952 56,538 -0.46(-5.49%)
    Nov 14, 2025 8.120 8.562 8.120 8.414 31,144 -0.08(-0.99%)
    Nov 13, 2025 9.200 9.400 8.120 8.498 51,113 -0.62(-6.78%)
    Nov 12, 2025 9.404 9.620 8.800 9.116 24,767 -0.04(-0.48%)
    Nov 11, 2025 8.794 9.374 8.478 9.160 37,766 -0.06(-0.65%)
    Nov 10, 2025 9.500 9.880 8.890 9.220 79,962 +0.56(+6.47%)
    Nov 07, 2025 8.442 8.694 8.060 8.660 40,255 -0.03(-0.39%)
    Nov 06, 2025 9.400 9.600 8.368 8.694 50,839 -0.61(-6.58%)
    Nov 05, 2025 8.678 9.456 8.678 9.306 32,081 +0.55(+6.28%)
    Nov 04, 2025 8.820 8.820 8.204 8.756 86,991 -0.48(-5.18%)
    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.