Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.9001 -0.5899 (-39.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 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 (%)
Feb 09, 2026 1.470 1.480 0.8597 0.9001 1,742,514 -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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.