Dark

MDAI
Spectral AI, Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 3:06:59 PM EDT

1.73USD+0.291%(+0.01)115,187

1.72Bid 1.73Ask 0.01Spread

Pre-market

Aug 11, 2026 8:36:30 AM EDT

1.76USD+2.326%(+0.04)200

After-hours

Aug 7, 2026 4:52:30 PM EDT

1.71USD-3.034%(-0.05)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.7400	1.7400	1.710000	1.7300	+1.170%	115,187	0.000%
2026-08-10	1.7500	1.7800	1.710000	1.7100	-2.286%	143,861	+1.170%
2026-08-07	1.6700	1.7750	1.665000	1.7500	+5.422%	256,163	-1.143%
2026-08-06	1.6100	1.6893	1.600000	1.6600	+1.840%	193,180	+4.217%
2026-08-05	1.6500	1.6700	1.610900	1.6300	-1.212%	215,493	+6.135%
2026-08-04	1.6100	1.6900	1.610000	1.6500	+2.484%	251,078	+4.848%
2026-08-03	1.5600	1.6300	1.553800	1.6100	+3.871%	216,131	+7.453%
2026-07-31	1.5700	1.6000	1.540000	1.5500	-1.899%	82,971	+11.613%
2026-07-30	1.5300	1.6000	1.530000	1.5800	+5.333%	121,555	+9.494%
2026-07-29	1.5500	1.6100	1.500000	1.5000	-3.846%	233,201	+15.333%
2026-07-28	1.6400	1.6500	1.555000	1.5600	-4.878%	249,170	+10.897%
2026-07-27	1.6500	1.7000	1.640000	1.6400	0.000%	119,770	+5.488%
2026-07-24	1.6400	1.6800	1.630000	1.6400	0.000%	103,176	+5.488%
2026-07-23	1.6500	1.6900	1.640000	1.6400	-1.796%	164,112	+5.488%
2026-07-22	1.6700	1.6900	1.650000	1.6700	-0.595%	112,865	+3.593%
2026-07-21	1.6500	1.7000	1.650000	1.6800	+1.818%	62,881	+2.976%
2026-07-20	1.6300	1.7000	1.620000	1.6500	-1.198%	112,922	+4.848%
2026-07-17	1.6400	1.7050	1.640000	1.6700	+1.212%	156,529	+3.593%
2026-07-16	1.7000	1.7100	1.635000	1.6500	-2.367%	417,145	+4.848%
2026-07-15	1.6700	1.7100	1.660000	1.6900	+1.198%	126,038	+2.367%
2026-07-14	1.7000	1.7050	1.670000	1.6700	-0.595%	84,398	+3.593%
2026-07-13	1.7200	1.7400	1.660000	1.6800	-2.326%	192,887	+2.976%
2026-07-10	1.7200	1.7600	1.690000	1.7200	0.000%	252,838	+0.581%
2026-07-09	1.7300	1.7550	1.700000	1.7200	-0.578%	116,791	+0.581%
2026-07-08	1.7100	1.7500	1.710000	1.7300	-0.575%	100,576	0.000%
2026-07-07	1.8600	1.8800	1.735000	1.7400	-6.952%	212,099	-0.575%
2026-07-06	1.7900	1.9000	1.770000	1.8700	+4.469%	341,967	-7.487%
2026-07-02	1.7900	1.8850	1.771000	1.7900	+0.562%	336,064	-3.352%
2026-07-01	1.7300	1.7900	1.725000	1.7800	+2.890%	320,604	-2.809%
2026-06-30	1.7000	1.7800	1.680000	1.7300	+2.367%	437,536	0.000%
2026-06-29	1.7100	1.7500	1.675000	1.6900	-1.170%	312,964	+2.367%
2026-06-26	1.6600	1.7550	1.660000	1.7100	+2.395%	350,868	+1.170%
2026-06-25	1.6800	1.7200	1.655000	1.6700	+0.602%	236,712	+3.593%
2026-06-24	1.7300	1.7650	1.620000	1.6600	-2.924%	416,367	+4.217%
2026-06-23	1.7300	1.7700	1.710000	1.7100	-1.156%	213,137	+1.170%
2026-06-22	1.8100	1.8100	1.720000	1.7300	-4.945%	325,656	0.000%
2026-06-18	1.8500	1.8500	1.740000	1.8200	+0.552%	513,009	-4.945%
2026-06-17	1.8200	1.8800	1.810000	1.8100	-0.549%	193,280	-4.420%
2026-06-16	1.8400	1.8850	1.810000	1.8200	-1.087%	302,815	-4.945%
2026-06-15	1.8750	1.8905	1.830700	1.8400	+1.099%	231,321	-5.978%
2026-06-12	1.8500	1.8800	1.810000	1.8200	-2.151%	366,097	-4.945%
2026-06-11	1.8300	1.8900	1.815000	1.8600	+1.639%	249,090	-6.989%
2026-06-10	1.8700	1.9150	1.830000	1.8300	-1.613%	224,131	-5.464%
2026-06-09	1.8500	1.9600	1.810100	1.8600	+0.541%	374,527	-6.989%
2026-06-08	1.9400	1.9700	1.845000	1.8500	-2.116%	465,955	-6.486%
2026-06-05	1.9900	1.9900	1.890000	1.8900	-5.970%	526,448	-8.466%
2026-06-04	1.8800	2.0500	1.880000	2.0100	+3.608%	567,445	-13.930%
2026-06-03	2.0400	2.0400	1.940000	1.9400	-5.825%	716,644	-10.825%
2026-06-02	2.0500	2.1700	1.980000	2.0600	+1.478%	905,589	-16.019%
2026-06-01	2.0600	2.1099	2.015000	2.0300	-1.932%	661,499	-14.778%
2026-05-29	2.3200	2.3300	2.050100	2.0700	-10.390%	1,828,919	-16.425%
2026-05-28	2.3200	2.4050	2.210000	2.3100	0.000%	1,524,005	-25.108%
2026-05-27	2.3100	2.5050	2.250100	2.3100	-2.532%	1,421,850	-25.108%
2026-05-26	2.9600	2.9700	2.260000	2.3700	-11.567%	6,834,276	-27.004%
2026-05-22	2.6400	2.7400	2.525000	2.6800	+1.515%	907,591	-35.448%
2026-05-21	2.4600	2.6700	2.434100	2.6400	+8.642%	936,215	-34.470%
2026-05-20	2.3700	2.5400	2.340000	2.4300	+2.532%	869,231	-28.807%
2026-05-19	2.2100	2.4000	2.170000	2.3700	+5.804%	489,091	-27.004%
2026-05-18	2.4000	2.4500	2.140100	2.2400	-7.819%	1,019,680	-22.768%
2026-05-15	2.1000	2.4400	2.070000	2.4300	+14.085%	800,647	-28.807%
2026-05-14	2.0400	2.2000	1.990300	2.1300	+4.412%	603,868	-18.779%
2026-05-13	2.0500	2.0950	1.820000	2.0400	-5.116%	1,053,866	-15.196%
2026-05-12	2.3400	2.3400	2.110000	2.1500	-7.725%	852,224	-19.535%
2026-05-11	2.2737	2.4300	2.260900	2.3300	+0.866%	681,471	-25.751%
2026-05-08	2.2700	2.3600	2.200000	2.3100	+2.667%	504,747	-25.108%
2026-05-07	2.2300	2.2950	2.185000	2.2500	+1.351%	455,286	-23.111%
2026-05-06	2.2800	2.2850	2.200000	2.2200	-2.203%	325,722	-22.072%
2026-05-05	2.2800	2.3280	2.210000	2.2700	0.000%	354,570	-23.789%
2026-05-04	2.1900	2.3200	2.170000	2.2700	+5.581%	613,775	-23.789%
2026-05-01	2.0600	2.2050	2.035000	2.1500	+4.878%	558,774	-19.535%
2026-04-30	1.9400	2.1100	1.934100	2.0500	+5.670%	456,302	-15.610%
2026-04-29	2.0000	2.0200	1.900100	1.9400	-2.020%	300,409	-10.825%
2026-04-28	1.9300	1.9950	1.905000	1.9800	+1.020%	304,938	-12.626%
2026-04-27	1.8400	1.9750	1.810000	1.9600	+6.522%	433,264	-11.735%
2026-04-24	1.8100	1.8578	1.785000	1.8400	+2.222%	285,236	-5.978%
2026-04-23	1.8400	1.8597	1.730000	1.8000	-2.174%	605,857	-3.889%
2026-04-22	1.8400	1.8900	1.800000	1.8400	+2.793%	436,342	-5.978%
2026-04-21	1.8800	1.8800	1.780000	1.7900	-5.291%	284,544	-3.352%
2026-04-20	1.8800	1.9697	1.865000	1.8900	0.000%	240,098	-8.466%
2026-04-17	1.9000	1.9317	1.850000	1.8900	0.000%	398,065	-8.466%
2026-04-16	1.9300	1.9700	1.830000	1.8900	-1.047%	292,598	-8.466%
2026-04-15	2.0200	2.0300	1.890000	1.9100	-4.020%	560,112	-9.424%
2026-04-14	1.8600	2.0250	1.850000	1.9900	+7.568%	639,693	-13.065%
2026-04-13	1.7000	1.8900	1.700000	1.8500	+6.936%	500,639	-6.486%
2026-04-10	1.6800	1.7500	1.680000	1.7300	+3.593%	485,715	0.000%
2026-04-09	1.6800	1.7400	1.640000	1.6700	-0.595%	292,979	+3.593%
2026-04-08	1.7000	1.7100	1.600100	1.6800	+2.439%	386,746	+2.976%
2026-04-07	1.6300	1.6700	1.570000	1.6400	-1.205%	273,363	+5.488%
2026-04-06	1.4500	1.6700	1.450000	1.6600	+14.483%	962,604	+4.217%
2026-04-02	1.4000	1.4600	1.370000	1.4500	+0.694%	431,136	+19.310%
2026-04-01	1.4900	1.4900	1.410000	1.4400	-2.041%	330,048	+20.139%
2026-03-31	1.4900	1.5200	1.430000	1.4700	+0.685%	334,843	+17.687%
2026-03-30	1.5100	1.5811	1.410000	1.4600	-2.013%	714,076	+18.493%
2026-03-27	1.5200	1.5900	1.450000	1.4900	-1.974%	776,383	+16.107%
2026-03-26	1.5200	1.5600	1.440000	1.5200	-1.299%	715,780	+13.816%
2026-03-25	1.6000	1.7789	1.520000	1.5400	-6.667%	1,522,767	+12.338%
2026-03-24	1.7050	1.7400	1.570000	1.6500	-4.070%	3,225,095	+4.848%
2026-03-23	1.5800	1.7550	1.512100	1.7200	+11.688%	1,512,347	+0.581%
2026-03-20	1.4000	1.6500	1.395000	1.5400	+8.451%	2,447,853	+12.338%
2026-03-19	1.3150	1.4300	1.210000	1.4200	+18.333%	7,317,447	+21.831%
2026-03-18	1.2700	1.2900	1.180000	1.2000	-6.250%	7,520,787	+44.167%
2026-03-17	1.3000	1.3061	1.250000	1.2800	-0.775%	347,535	+35.156%
2026-03-16	1.3400	1.3514	1.260000	1.2900	-2.273%	418,235	+34.109%
2026-03-13	1.4100	1.4200	1.300000	1.3200	-6.383%	406,248	+31.061%
2026-03-12	1.3900	1.4499	1.370000	1.4100	+2.920%	109,622	+22.695%
2026-03-11	1.4100	1.4500	1.350000	1.3700	-2.143%	233,530	+26.277%
2026-03-10	1.3500	1.4750	1.350000	1.4000	-0.709%	236,599	+23.571%
2026-03-09	1.3800	1.4200	1.340000	1.4100	+0.714%	250,863	+22.695%
2026-03-06	1.3900	1.4100	1.366500	1.4000	-0.709%	126,130	+23.571%
2026-03-05	1.4700	1.4800	1.390000	1.4100	-2.083%	219,315	+22.695%
2026-03-04	1.4000	1.4471	1.385000	1.4400	+2.857%	150,029	+20.139%
2026-03-03	1.4300	1.4300	1.350000	1.4000	-0.709%	346,122	+23.571%
2026-03-02	1.3900	1.4600	1.380000	1.4100	+0.714%	158,150	+22.695%
2026-02-27	1.4100	1.4250	1.390000	1.4000	-1.408%	222,794	+23.571%
2026-02-26	1.4200	1.4400	1.380000	1.4200	0.000%	244,835	+21.831%
2026-02-25	1.4500	1.4600	1.400000	1.4200	0.000%	256,474	+21.831%
2026-02-24	1.4300	1.4600	1.400000	1.4200	+1.429%	144,890	+21.831%
2026-02-23	1.4500	1.4500	1.380000	1.4000	-2.778%	239,716	+23.571%
2026-02-20	1.4700	1.4800	1.425000	1.4400	-3.356%	250,662	+20.139%
2026-02-19	1.5100	1.5200	1.420000	1.4900	-0.667%	406,303	+16.107%
2026-02-18	1.5400	1.5650	1.485000	1.5000	-1.316%	240,190	+15.333%
2026-02-17	1.5500	1.5700	1.490000	1.5200	-1.935%	147,655	+13.816%
2026-02-13	1.5300	1.5900	1.520000	1.5500	+2.649%	81,430	+11.613%
2026-02-12	1.5400	1.5450	1.490000	1.5100	-1.948%	125,099	+14.570%
2026-02-11	1.5900	1.6000	1.490000	1.5400	-1.282%	159,525	+12.338%
2026-02-10	1.5800	1.6250	1.545000	1.5600	+0.645%	150,270	+10.897%
2026-02-09	1.5100	1.5600	1.470000	1.5500	+1.974%	262,442	+11.613%
2026-02-06	1.5000	1.5800	1.500000	1.5200	+1.333%	350,957	+13.816%
2026-02-05	1.6200	1.6200	1.480000	1.5000	-7.407%	366,976	+15.333%
2026-02-04	1.7400	1.7400	1.580000	1.6200	-6.897%	223,276	+6.790%
2026-02-03	1.7000	1.7500	1.620000	1.7400	+2.353%	193,129	-0.575%
2026-02-02	1.7000	1.7400	1.680000	1.7000	-2.857%	230,194	+1.765%
2026-01-30	1.8000	1.9000	1.720000	1.7500	-3.315%	290,601	-1.143%
2026-01-29	1.8700	1.8700	1.730000	1.8100	-4.233%	508,031	-4.420%
2026-01-28	1.9300	1.9488	1.840000	1.8900	-0.526%	426,918	-8.466%
2026-01-27	1.8300	1.9550	1.735000	1.9000	+3.825%	752,593	-8.947%
2026-01-26	1.7200	1.8300	1.625000	1.8300	+5.172%	704,350	-5.464%
2026-01-23	1.6400	1.7493	1.590000	1.7400	+6.748%	497,271	-0.575%
2026-01-22	1.5600	1.6400	1.550000	1.6300	+5.844%	355,945	+6.135%
2026-01-21	1.5300	1.5599	1.490000	1.5400	-0.645%	351,087	+12.338%
2026-01-20	1.5400	1.6100	1.535000	1.5500	-0.641%	322,986	+11.613%
2026-01-16	1.6200	1.6300	1.550000	1.5600	-3.106%	243,559	+10.897%
2026-01-15	1.6200	1.6850	1.565000	1.6100	-0.617%	415,644	+7.453%
2026-01-14	1.5700	1.6200	1.530600	1.6200	+1.887%	138,875	+6.790%
2026-01-13	1.6200	1.6200	1.530000	1.5900	+0.633%	222,729	+8.805%
2026-01-12	1.5600	1.5800	1.490000	1.5800	+2.597%	310,451	+9.494%
2026-01-09	1.6200	1.6300	1.520000	1.5400	-3.145%	257,651	+12.338%
2026-01-08	1.6700	1.7000	1.580000	1.5900	-4.790%	247,646	+8.805%
2026-01-07	1.6500	1.7720	1.640000	1.6700	+3.086%	261,521	+3.593%
2026-01-06	1.5900	1.6400	1.580000	1.6200	+1.887%	273,227	+6.790%
2026-01-05	1.5000	1.6000	1.500000	1.5900	+9.655%	362,323	+8.805%
2026-01-02	1.4600	1.4750	1.410000	1.4500	+2.113%	194,049	+19.310%
2025-12-31	1.3900	1.4450	1.360000	1.4200	+2.899%	400,279	+21.831%
2025-12-30	1.4100	1.4184	1.360000	1.3800	-2.128%	414,080	+25.362%
2025-12-29	1.4200	1.4200	1.360000	1.4100	-0.704%	487,348	+22.695%
2025-12-26	1.4500	1.4700	1.400000	1.4200	-1.389%	257,832	+21.831%
2025-12-24	1.4400	1.4600	1.420000	1.4400	-0.690%	163,513	+20.139%
2025-12-23	1.5200	1.5200	1.410000	1.4500	-2.027%	287,964	+19.310%
2025-12-22	1.5400	1.5500	1.460000	1.4800	-4.516%	441,497	+16.892%
2025-12-19	1.5000	1.5700	1.490000	1.5500	+5.442%	287,670	+11.613%
2025-12-18	1.4600	1.5400	1.442000	1.4700	+3.521%	290,590	+17.687%
2025-12-17	1.5000	1.5651	1.420000	1.4200	-5.333%	277,118	+21.831%
2025-12-16	1.4800	1.5300	1.480000	1.5000	+0.671%	115,914	+15.333%
2025-12-15	1.6000	1.6100	1.490000	1.4900	-6.875%	366,697	+16.107%
2025-12-12	1.6700	1.7100	1.600000	1.6000	-6.977%	219,676	+8.125%
2025-12-11	1.7000	1.7350	1.650000	1.7200	+1.176%	195,718	+0.581%
2025-12-10	1.7100	1.7400	1.665000	1.7000	-1.163%	294,621	+1.765%
2025-12-09	1.6700	1.7550	1.667506	1.7200	+2.381%	236,595	+0.581%
2025-12-08	1.7000	1.7029	1.625700	1.6800	+1.818%	207,746	+2.976%
2025-12-05	1.7100	1.7450	1.631900	1.6500	-2.367%	412,050	+4.848%
2025-12-04	1.6200	1.7400	1.600000	1.6900	+3.681%	340,308	+2.367%
2025-12-03	1.5000	1.6350	1.495000	1.6300	+8.667%	399,465	+6.135%
2025-12-02	1.5200	1.5700	1.490000	1.5000	-0.662%	211,634	+15.333%
2025-12-01	1.5800	1.6300	1.495000	1.5100	-6.211%	269,723	+14.570%
2025-11-28	1.6100	1.6499	1.580000	1.6100	+1.258%	245,004	+7.453%
2025-11-26	1.5800	1.6300	1.550000	1.5900	+1.923%	445,442	+8.805%
2025-11-25	1.5300	1.5700	1.490000	1.5600	+2.632%	179,067	+10.897%
2025-11-24	1.4500	1.5500	1.430000	1.5200	+6.294%	269,501	+13.816%
2025-11-21	1.3800	1.4650	1.320000	1.4300	+3.623%	389,701	+20.979%
2025-11-20	1.5100	1.5536	1.360000	1.3800	-4.828%	531,150	+25.362%
2025-11-19	1.4000	1.4800	1.400000	1.4500	+1.399%	268,991	+19.310%
2025-11-18	1.4600	1.4700	1.380000	1.4300	-0.694%	455,688	+20.979%
2025-11-17	1.5200	1.5897	1.420100	1.4400	-5.263%	610,403	+20.139%
2025-11-14	1.6200	1.6200	1.490000	1.5200	-7.879%	642,701	+13.816%
2025-11-13	1.6400	1.7300	1.600100	1.6500	+3.125%	676,709	+4.848%
2025-11-12	1.6500	1.6900	1.524800	1.6000	-6.977%	980,696	+8.125%
2025-11-11	1.8000	1.8150	1.680100	1.7200	-5.495%	827,767	+0.581%
2025-11-10	1.9800	1.9883	1.810000	1.8200	-6.186%	543,953	-4.945%
2025-11-07	1.9300	1.9600	1.800100	1.9400	0.000%	519,844	-10.825%
2025-11-06	1.9500	1.9900	1.900000	1.9400	-1.523%	327,536	-10.825%
2025-11-05	2.0100	2.0100	1.900000	1.9700	0.000%	344,819	-12.183%
2025-11-04	1.9100	2.0500	1.910000	1.9700	-0.505%	449,203	-12.183%
2025-11-03	2.1500	2.1800	1.970000	1.9800	-7.042%	703,513	-12.626%
2025-10-31	2.0900	2.1800	2.090000	2.1300	+1.429%	481,513	-18.779%
2025-10-30	2.1600	2.1600	2.070000	2.1000	-3.670%	430,469	-17.619%
2025-10-29	2.2100	2.2250	2.120000	2.1800	-0.909%	399,637	-20.642%
2025-10-28	2.1800	2.2700	2.140000	2.2000	+3.774%	636,897	-21.364%
2025-10-27	2.2750	2.3000	2.100000	2.1200	-4.505%	960,873	-18.396%
2025-10-24	2.1900	2.2800	2.160000	2.2200	0.000%	691,972	-22.072%
2025-10-23	2.2400	2.3200	2.210000	2.2200	-0.893%	625,420	-22.072%
2025-10-22	2.4700	2.4750	2.200000	2.2400	-6.667%	729,015	-22.768%
2025-10-21	2.6100	2.6100	2.370000	2.4000	-6.977%	716,026	-27.917%
2025-10-20	2.4200	2.6900	2.420000	2.5800	+7.950%	1,281,627	-32.946%
2025-10-17	2.4300	2.4500	2.337200	2.3900	-2.846%	462,075	-27.615%
2025-10-16	2.6800	2.7000	2.460000	2.4600	-6.818%	889,793	-29.675%
2025-10-15	2.5900	2.8000	2.520000	2.6400	+5.179%	1,439,396	-34.470%
2025-10-14	2.2100	2.6000	2.210000	2.5100	+13.575%	1,991,706	-31.076%
2025-10-13	2.3400	2.3400	2.200000	2.2100	-0.897%	637,259	-21.719%
2025-10-10	2.4450	2.4700	2.205000	2.2300	-8.980%	1,028,206	-22.422%
2025-10-09	2.5600	2.5600	2.350000	2.4500	-3.162%	1,056,439	-29.388%
2025-10-08	2.3900	2.5700	2.360000	2.5300	+6.303%	934,906	-31.621%
2025-10-07	2.4400	2.5000	2.310000	2.3800	-1.653%	1,056,666	-27.311%
2025-10-06	2.3000	2.4300	2.260000	2.4200	+8.520%	925,449	-28.512%
2025-10-03	2.3800	2.3800	2.210000	2.2300	-5.106%	533,052	-22.422%
2025-10-02	2.4000	2.4000	2.315000	2.3500	+2.620%	437,709	-26.383%
2025-10-01	2.2900	2.4000	2.220000	2.2900	+0.439%	456,880	-24.454%
2025-09-30	2.1600	2.2900	2.150000	2.2800	+6.047%	566,256	-24.123%
2025-09-29	2.2000	2.2449	2.130000	2.1500	+2.625%	570,124	-19.535%
2025-09-26	2.1700	2.1800	2.050000	2.0950	-2.558%	312,651	-17.422%
2025-09-25	2.2100	2.2800	2.070000	2.1500	-6.926%	759,407	-19.535%
2025-09-24	2.4200	2.4900	2.290000	2.3100	-2.532%	599,990	-25.108%
2025-09-23	2.4200	2.4500	2.290000	2.3700	+0.851%	427,022	-27.004%
2025-09-22	2.3900	2.4000	2.210000	2.3500	-2.490%	928,101	-26.383%
2025-09-19	2.3700	2.4900	2.312000	2.4100	+9.050%	888,195	-28.216%
2025-09-18	2.1500	2.2400	2.110000	2.2100	+5.238%	409,883	-21.719%
2025-09-17	2.0900	2.1900	2.045000	2.1000	+1.942%	486,154	-17.619%
2025-09-16	2.0200	2.0800	1.970000	2.0600	+3.518%	277,339	-16.019%
2025-09-15	1.9800	2.0100	1.950000	1.9900	+2.577%	261,448	-13.065%
2025-09-12	2.0100	2.0200	1.930000	1.9400	-2.513%	274,593	-10.825%
2025-09-11	1.9200	2.0000	1.870900	1.9900	+4.737%	282,910	-13.065%
2025-09-10	1.8900	1.9211	1.860100	1.9000	+2.151%	204,330	-8.947%
2025-09-09	1.8800	1.8993	1.810000	1.8600	-0.535%	179,701	-6.989%
2025-09-08	1.8300	1.8900	1.810000	1.8700	+2.747%	219,668	-7.487%
2025-09-05	1.8400	1.8900	1.780000	1.8200	-0.546%	200,207	-4.945%
2025-09-04	1.9100	1.9100	1.800000	1.8300	-2.660%	415,372	-5.464%
2025-09-03	1.9300	1.9800	1.875000	1.8800	-1.571%	164,076	-7.979%
2025-09-02	1.9000	1.9900	1.860000	1.9100	-1.036%	258,678	-9.424%
2025-08-29	1.9700	2.0500	1.930000	1.9300	-3.015%	365,542	-10.363%
2025-08-28	2.1000	2.1300	1.980000	1.9900	-5.238%	417,532	-13.065%
2025-08-27	2.0500	2.1400	1.978000	2.1000	+2.439%	463,369	-17.619%
2025-08-26	2.0400	2.1100	2.000000	2.0500	+0.985%	354,756	-15.610%
2025-08-25	2.1000	2.1465	2.030000	2.0300	-2.871%	275,249	-14.778%
2025-08-22	2.0100	2.1781	2.010000	2.0900	+3.465%	268,199	-17.225%
2025-08-21	2.0100	2.1000	2.000000	2.0200	-0.980%	193,664	-14.356%
2025-08-20	2.0900	2.1100	2.000000	2.0400	-3.318%	264,155	-15.196%
2025-08-19	2.1400	2.1700	2.060000	2.1100	-0.472%	216,702	-18.009%
2025-08-18	2.1400	2.2364	2.070000	2.1200	+0.474%	338,341	-18.396%
2025-08-15	2.0900	2.1400	2.060000	2.1100	+0.476%	131,418	-18.009%
2025-08-14	2.0900	2.1568	2.034700	2.1000	-0.709%	246,215	-17.619%
2025-08-13	2.0700	2.3000	1.980000	2.1150	-5.157%	1,026,672	-18.203%
2025-08-12	2.4100	2.4100	2.160000	2.2300	-5.508%	881,721	-22.422%
2025-08-11	2.4800	2.5150	2.345000	2.3600	-3.279%	412,681	-26.695%
2025-08-08	2.4000	2.4900	2.370000	2.4400	+1.667%	245,914	-29.098%
2025-08-07	2.4800	2.5500	2.360000	2.4000	-1.235%	220,861	-27.917%
2025-08-06	2.3800	2.4800	2.340000	2.4300	+1.674%	253,983	-28.807%
2025-08-05	2.4600	2.4650	2.360000	2.3900	-1.240%	251,527	-27.615%
2025-08-04	2.3800	2.4900	2.370000	2.4200	+2.542%	298,593	-28.512%
2025-08-01	2.4300	2.4800	2.300000	2.3600	-4.839%	403,035	-26.695%
2025-07-31	2.5000	2.5500	2.420000	2.4800	+0.813%	409,719	-30.242%
2025-07-30	2.5300	2.6000	2.420000	2.4600	-2.381%	293,006	-29.675%
2025-07-29	2.7800	2.7900	2.500000	2.5200	-8.364%	571,623	-31.349%
2025-07-28	2.6200	2.8400	2.581100	2.7500	+5.769%	661,530	-37.091%
2025-07-25	2.7300	2.7400	2.600000	2.6000	-4.059%	325,698	-33.462%
2025-07-24	2.5200	2.7500	2.425000	2.7100	+9.274%	817,005	-36.162%
2025-07-23	2.4300	2.5000	2.430000	2.4800	+2.479%	386,123	-30.242%
2025-07-22	2.4800	2.4900	2.350000	2.4200	-0.820%	374,480	-28.512%
2025-07-21	2.5000	2.5900	2.420000	2.4400	-2.789%	507,765	-29.098%
2025-07-18	2.6700	2.6890	2.470000	2.5100	-5.993%	792,865	-31.076%
2025-07-17	2.6800	2.7690	2.630000	2.6700	-1.476%	485,145	-35.206%
2025-07-16	2.7800	2.8200	2.670000	2.7100	-3.559%	519,565	-36.162%
2025-07-15	2.6900	2.9500	2.689000	2.8100	+4.851%	559,850	-38.434%
2025-07-14	2.8800	2.9100	2.630000	2.6800	-6.294%	923,156	-35.448%
2025-07-11	3.0300	3.0300	2.800000	2.8600	-7.443%	947,342	-39.510%
2025-07-10	3.1600	3.1800	2.980000	3.0900	-1.592%	874,351	-44.013%
2025-07-09	2.9000	3.2100	2.810000	3.1400	+10.563%	1,644,005	-44.904%
2025-07-08	2.7700	2.8650	2.700000	2.8400	+4.412%	704,747	-39.085%
2025-07-07	2.6900	2.7300	2.560000	2.7200	+1.493%	621,035	-36.397%
2025-07-03	2.5800	2.7500	2.569400	2.6800	+5.929%	718,805	-35.448%
2025-07-02	2.7300	2.7400	2.520000	2.5300	-6.296%	979,450	-31.621%
2025-07-01	2.5400	2.7400	2.490000	2.7000	+8.871%	1,461,199	-35.926%
2025-06-30	2.2400	2.6496	2.220000	2.4800	+16.981%	1,905,012	-30.242%
2025-06-27	2.1300	2.1600	2.070800	2.1200	-0.469%	207,509	-18.396%
2025-06-26	2.2000	2.2200	2.120000	2.1300	-2.294%	166,634	-18.779%
2025-06-25	2.1600	2.1800	2.100000	2.1800	+3.810%	200,946	-20.642%
2025-06-24	2.1200	2.2300	2.077200	2.1000	+2.439%	475,246	-17.619%
2025-06-23	2.1900	2.2100	2.040000	2.0500	-6.393%	388,569	-15.610%
2025-06-20	2.1200	2.2600	2.090000	2.1900	+4.286%	887,930	-21.005%
2025-06-18	2.0300	2.1500	1.970000	2.1000	+5.000%	308,292	-17.619%
2025-06-17	2.0500	2.1290	2.000000	2.0000	-2.913%	232,777	-13.500%
2025-06-16	2.0400	2.1021	2.010000	2.0600	+4.569%	292,202	-16.019%
2025-06-13	2.0400	2.1100	1.960000	1.9700	-7.512%	455,909	-12.183%
2025-06-12	2.0100	2.1600	2.010000	2.1300	+3.902%	212,786	-18.779%
2025-06-11	2.1500	2.2192	2.020000	2.0500	-2.844%	592,047	-15.610%
2025-06-10	2.2700	2.2700	1.980000	2.1100	-4.955%	1,019,584	-18.009%
2025-06-09	2.1000	2.2796	2.030000	2.2200	+11.000%	1,056,058	-22.072%
2025-06-06	1.8900	2.0550	1.890000	2.0000	+12.360%	772,010	-13.500%
2025-06-05	1.7600	1.8900	1.750000	1.7800	+3.488%	599,208	-2.809%
2025-06-04	1.7300	1.7600	1.670000	1.7200	-1.149%	238,975	+0.581%
2025-06-03	1.6300	1.7600	1.620000	1.7400	+6.748%	309,569	-0.575%
2025-06-02	1.6500	1.6661	1.605000	1.6300	+1.875%	216,008	+6.135%
2025-05-30	1.6600	1.6600	1.570200	1.6000	-3.614%	98,621	+8.125%
2025-05-29	1.6900	1.7300	1.650000	1.6600	-2.353%	250,357	+4.217%
2025-05-28	1.4500	1.7100	1.443500	1.7000	+15.646%	758,257	+1.765%
2025-05-27	1.4900	1.4900	1.410000	1.4700	+0.685%	161,790	+17.687%
2025-05-23	1.3800	1.4800	1.330000	1.4600	+6.569%	396,774	+18.493%
2025-05-22	1.3800	1.4000	1.330000	1.3700	-0.725%	252,754	+26.277%
2025-05-21	1.3600	1.3900	1.320000	1.3800	+1.471%	217,634	+25.362%
2025-05-20	1.3800	1.3950	1.330000	1.3600	+0.741%	256,144	+27.206%
2025-05-19	1.3700	1.3700	1.340000	1.3500	-2.174%	136,667	+28.148%
2025-05-16	1.3600	1.3900	1.330000	1.3800	+2.222%	242,092	+25.362%
2025-05-15	1.3400	1.3500	1.330000	1.3500	+3.846%	203,058	+28.148%
2025-05-14	1.4250	1.4500	1.270000	1.3000	-8.451%	583,247	+33.077%
2025-05-13	1.3600	1.4400	1.310000	1.4200	+4.412%	562,137	+21.831%
2025-05-12	1.3000	1.3600	1.260000	1.3600	+9.677%	418,803	+27.206%
2025-05-09	1.1900	1.2500	1.180000	1.2400	+5.085%	146,021	+39.516%
2025-05-08	1.1500	1.1992	1.130000	1.1800	+1.724%	103,174	+46.610%
2025-05-07	1.1800	1.1900	1.130000	1.1600	-3.333%	225,934	+49.138%
2025-05-06	1.2300	1.2396	1.160000	1.2000	-3.226%	221,680	+44.167%
2025-05-05	1.2500	1.2800	1.230000	1.2400	-2.362%	129,525	+39.516%
2025-05-02	1.2924	1.2936	1.260000	1.2700	-1.550%	75,122	+36.220%
2025-05-01	1.3200	1.3200	1.270000	1.2900	-0.769%	109,572	+34.109%
2025-04-30	1.3000	1.3000	1.250000	1.3000	0.000%	118,174	+33.077%
2025-04-29	1.3000	1.3000	1.260000	1.3000	0.000%	111,044	+33.077%
2025-04-28	1.2700	1.3000	1.250000	1.3000	+3.175%	147,201	+33.077%
2025-04-25	1.2380	1.2700	1.230000	1.2600	-0.787%	254,567	+37.302%
2025-04-24	1.2700	1.2700	1.230000	1.2700	+1.600%	154,554	+36.220%
2025-04-23	1.2500	1.3400	1.223100	1.2500	+3.306%	224,631	+38.400%
2025-04-22	1.1800	1.2199	1.170000	1.2100	+2.542%	104,085	+42.975%
2025-04-21	1.2000	1.2196	1.180000	1.1800	-4.839%	132,536	+46.610%
2025-04-17	1.2000	1.2500	1.190000	1.2400	+2.479%	143,281	+39.516%
2025-04-16	1.2300	1.2564	1.190000	1.2100	-2.419%	104,866	+42.975%
2025-04-15	1.2500	1.2700	1.230400	1.2400	-0.800%	113,321	+39.516%
2025-04-14	1.2800	1.2800	1.200000	1.2500	+1.626%	157,498	+38.400%
2025-04-11	1.2100	1.2500	1.180000	1.2300	+1.653%	116,948	+40.650%
2025-04-10	1.2300	1.2412	1.190000	1.2100	-3.200%	252,198	+42.975%
2025-04-09	1.1600	1.2800	1.125000	1.2500	+5.042%	279,217	+38.400%
2025-04-08	1.2200	1.4299	1.130000	1.1900	+0.847%	1,228,269	+45.378%
2025-04-07	1.1200	1.2100	1.103300	1.1800	-2.479%	202,331	+46.610%
2025-04-04	1.1700	1.2400	1.150000	1.2100	-1.626%	290,786	+42.975%
2025-04-03	1.2400	1.2758	1.190000	1.2300	-4.651%	206,135	+40.650%
2025-04-02	1.2200	1.3050	1.220000	1.2900	+7.500%	360,539	+34.109%
2025-04-01	1.1700	1.2400	1.110000	1.2000	+4.348%	218,453	+44.167%
2025-03-31	1.0500	1.2000	1.050000	1.1500	+1.770%	304,776	+50.435%
2025-03-28	1.2500	1.2500	1.040000	1.1300	-11.719%	1,001,724	+53.097%
2025-03-27	1.3500	1.3501	1.240000	1.2800	-4.478%	587,299	+35.156%
2025-03-26	1.4400	1.4600	1.310800	1.3400	-4.965%	827,043	+29.104%
2025-03-25	1.5100	1.5100	1.410000	1.4100	-5.369%	325,917	+22.695%
2025-03-24	1.5800	1.5900	1.410100	1.4900	-12.353%	1,720,646	+16.107%
2025-03-21	1.6500	1.7600	1.570000	1.7000	+2.410%	278,396	+1.765%
2025-03-20	1.6200	1.7300	1.560000	1.6600	+1.840%	280,235	+4.217%
2025-03-19	1.6900	1.7500	1.590000	1.6300	-2.976%	275,650	+6.135%
2025-03-18	1.7400	1.7500	1.620000	1.6800	-4.545%	226,923	+2.976%
2025-03-17	1.6300	1.8300	1.560000	1.7600	+13.548%	751,726	-1.705%
2025-03-14	1.4100	1.5600	1.402000	1.5500	+12.319%	261,293	+11.613%
2025-03-13	1.4700	1.4700	1.350000	1.3800	-4.828%	172,004	+25.362%
2025-03-12	1.4400	1.4701	1.415000	1.4500	+5.839%	141,462	+19.310%
2025-03-11	1.3400	1.4300	1.320000	1.3700	+2.239%	344,250	+26.277%
2025-03-10	1.4300	1.4399	1.330000	1.3400	-6.944%	221,884	+29.104%
2025-03-07	1.4900	1.5000	1.400000	1.4400	-4.636%	137,444	+20.139%
2025-03-06	1.5500	1.5500	1.480000	1.5100	-3.205%	129,538	+14.570%
2025-03-05	1.5500	1.5800	1.500000	1.5600	0.000%	164,249	+10.897%
2025-03-04	1.5000	1.5900	1.440000	1.5600	-1.887%	429,893	+10.897%
2025-03-03	1.7700	1.7800	1.550000	1.5900	-8.621%	487,116	+8.805%
2025-02-28	1.7200	1.7400	1.645000	1.7400	+0.578%	213,397	-0.575%
2025-02-27	1.8000	1.8200	1.715000	1.7300	-3.352%	307,660	0.000%
2025-02-26	1.7800	1.8284	1.740000	1.7900	+1.130%	323,031	-3.352%
2025-02-25	1.8500	1.8800	1.750000	1.7700	-5.348%	716,809	-2.260%
2025-02-24	1.9300	1.9350	1.820000	1.8700	-4.103%	340,681	-7.487%
2025-02-21	2.0100	2.0300	1.925000	1.9500	-2.010%	401,627	-11.282%
2025-02-20	1.9500	1.9900	1.861700	1.9900	+1.531%	335,617	-13.065%

.dark-mode .mcRPYG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mcRPYG{ color: #333333; background-color: white; border: 2px solid #333333; }MDAISpectral AI, Inc. Class A Common Stockstock NASDAQ

MDAI
Spectral AI, Inc. Class A Common Stock
stock NASDAQ