Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Scantech Ai Sys (STAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.484 0.58 0.4493 0.4871 557,346
18th Sep 2025 (Thu) 0.4599 0.4929 0.4561 0.4475 121,895
17th Sep 2025 (Wed) 0.4953 0.4992 0.44 0.442 119,840
16th Sep 2025 (Tue) 0.4393 0.4981 0.43 0.4899 94,748
15th Sep 2025 (Mon) 0.4191 0.445 0.4132 0.428 110,971
12th Sep 2025 (Fri) 0.431 0.4444 0.4125 0.4146 65,453
11th Sep 2025 (Thu) 0.39 0.4454 0.39 0.4425 122,662
10th Sep 2025 (Wed) 0.3916 0.3989 0.3785 0.3886 106,182
9th Sep 2025 (Tue) 0.3621 0.3951 0.3529 0.389 105,403
8th Sep 2025 (Mon) 0.3607 0.372 0.36 0.3677 50,312
5th Sep 2025 (Fri) 0.3698 0.3698 0.3542 0.3679 41,800
4th Sep 2025 (Thu) 0.386 0.386 0.355 0.3691 99,146
3rd Sep 2025 (Wed) 0.3799 0.4079 0.363 0.38 337,727
2nd Sep 2025 (Tue) 0.4094 0.4501 0.3634 0.38 121,178
1st Sep 2025 (Mon) 0.4427 0.4427 0.419 0.4228 48,723
29th Aug 2025 (Fri) 0.4427 0.4427 0.419 0.4228 48,723
28th Aug 2025 (Thu) 0.4481 0.4481 0.422 0.4314 41,458
27th Aug 2025 (Wed) 0.4422 0.4689 0.435 0.4351 173,442
26th Aug 2025 (Tue) 0.4563 0.4819 0.4376 0.441 165,396
25th Aug 2025 (Mon) 0.4459 0.4825 0.442 0.4603 96,887
22nd Aug 2025 (Fri) 0.423 0.47 0.4225 0.46 164,209
21st Aug 2025 (Thu) 0.4296 0.4838 0.4183 0.4397 297,850
20th Aug 2025 (Wed) 0.5724 0.5799 0.4271 0.4262 5,942,016
19th Aug 2025 (Tue) 0.49 0.4994 0.4559 0.469 1,002,040
18th Aug 2025 (Mon) 0.51 0.524 0.49 0.4999 29,751
15th Aug 2025 (Fri) 0.5209 0.5209 0.481 0.5091 31,983
14th Aug 2025 (Thu) 0.46 0.5791 0.452 0.52 227,480
13th Aug 2025 (Wed) 0.4738 0.4916 0.435 0.4682 164,763
12th Aug 2025 (Tue) 0.5151 0.5151 0.45 0.4841 104,464
11th Aug 2025 (Mon) 0.5311 0.5592 0.5201 0.5323 25,059
8th Aug 2025 (Fri) 0.5532 0.56 0.5116 0.5382 102,117
7th Aug 2025 (Thu) 0.6121 0.6121 0.5626 0.5688 95,486
6th Aug 2025 (Wed) 0.61 0.6271 0.5901 0.618 59,351
5th Aug 2025 (Tue) 0.58 0.6299 0.5279 0.6108 174,026
4th Aug 2025 (Mon) 0.577 0.6193 0.577 0.5883 109,761
1st Aug 2025 (Fri) 0.6102 0.62 0.5632 0.5779 144,117
31st Jul 2025 (Thu) 0.73 0.8277 0.5662 0.6407 723,932
30th Jul 2025 (Wed) 1.075 1.115 0.7142 0.7136 2,202,787
29th Jul 2025 (Tue) 0.9685 1.54 0.92 1.19 26,794,356
28th Jul 2025 (Mon) 0.659 0.6919 0.659 0.669 3,513,332
25th Jul 2025 (Fri) 0.646 0.646 0.62 0.6399 31,164
24th Jul 2025 (Thu) 0.6804 0.689 0.6471 0.6426 52,953
23rd Jul 2025 (Wed) 0.6849 0.6864 0.6711 0.6811 8,480
22nd Jul 2025 (Tue) 0.672 0.6922 0.65 0.6661 20,655
FTSE 100 Latest
Value9,226.86
Change10.19