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!

STAI.US (STAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.2535 0.292 0.24 0.2608 102,793
11th Dec 2025 (Thu) 0.2676 0.303 0.2667 0.2955 102,650
10th Dec 2025 (Wed) 0.2805 0.2979 0.2752 0.2742 51,979
9th Dec 2025 (Tue) 0.2694 0.285 0.26 0.285 110,067
8th Dec 2025 (Mon) 0.282 0.2941 0.2714 0.283 19,345
5th Dec 2025 (Fri) 0.3254 0.3254 0.2613 0.2873 106,847
4th Dec 2025 (Thu) 0.23 0.3416 0.226 0.3056 1,638,605
3rd Dec 2025 (Wed) 0.2788 0.2819 0.1713 0.2309 441,007
2nd Dec 2025 (Tue) 0.3853 0.39 0.3656 0.3751 89,051
1st Dec 2025 (Mon) 0.4022 0.4022 0.381 0.3843 81,836
28th Nov 2025 (Fri) 0.3981 0.4219 0.3981 0.4198 133,820
27th Nov 2025 (Thu) 0.392 0.40 0.3857 0.3937 59,769
26th Nov 2025 (Wed) 0.392 0.40 0.3857 0.3937 86,421
25th Nov 2025 (Tue) 0.4095 0.4095 0.3835 0.3926 44,405
24th Nov 2025 (Mon) 0.3951 0.413 0.3865 0.403 14,659
21st Nov 2025 (Fri) 0.37 0.3783 0.3544 0.3701 8,674
20th Nov 2025 (Thu) 0.4053 0.4053 0.3957 0.3957 38,244
19th Nov 2025 (Wed) 0.4053 0.4178 0.3929 0.3957 16,809
18th Nov 2025 (Tue) 0.396 0.408 0.388 0.408 1,313
17th Nov 2025 (Mon) 0.4208 0.4208 0.3818 0.3976 70,885
14th Nov 2025 (Fri) 0.4139 0.4262 0.4111 0.4207 30,704
13th Nov 2025 (Thu) 0.4512 0.4513 0.406 0.4249 17,422
12th Nov 2025 (Wed) 0.4605 0.471 0.44 0.4558 20,838
11th Nov 2025 (Tue) 0.4462 0.4687 0.427 0.458 7,728
10th Nov 2025 (Mon) 0.4705 0.4939 0.4456 0.461 25,390
7th Nov 2025 (Fri) 0.4316 0.4316 0.4034 0.433 28,071
6th Nov 2025 (Thu) 0.4652 0.475 0.4187 0.4347 3,295
5th Nov 2025 (Wed) 0.44 0.47 0.44 0.4653 13,931
4th Nov 2025 (Tue) 0.5052 0.5052 0.4617 0.4617 0
3rd Nov 2025 (Mon) 0.5052 0.5052 0.455 0.4617 111,762
31st Oct 2025 (Fri) 0.514 0.514 0.4884 0.5035 14,881
30th Oct 2025 (Thu) 0.52 0.52 0.5021 0.5087 26,196
29th Oct 2025 (Wed) 0.5836 0.5836 0.5117 0.5337 50,586
28th Oct 2025 (Tue) 0.6605 0.6692 0.5759 0.59 174,636
27th Oct 2025 (Mon) 0.6055 0.73 0.605 0.652 304,835
24th Oct 2025 (Fri) 0.5797 0.605 0.5648 0.5914 189,769
23rd Oct 2025 (Thu) 0.5142 0.5662 0.5133 0.5618 46,220
22nd Oct 2025 (Wed) 0.5553 0.5604 0.4818 0.5198 47,687
21st Oct 2025 (Tue) 0.5772 0.5772 0.5275 0.5339 66,632
20th Oct 2025 (Mon) 0.5646 0.59 0.5402 0.5782 91,713
17th Oct 2025 (Fri) 0.522 0.5413 0.5125 0.533 61,475
16th Oct 2025 (Thu) 0.6148 0.6493 0.5121 0.52 125,734
15th Oct 2025 (Wed) 0.6298 0.6299 0.566 0.592 395,151
14th Oct 2025 (Tue) 0.5348 0.58 0.5306 0.5544 108,331
FTSE 100 Latest
Value9,649.03
Change-54.13