MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MDAI — Spectral AI, Inc. Class A Common Stock
NasdaqSpectral AI, Inc. Class A Common Stock
$1.66
-0.03(-1.78%)
- O
- 1.67
- H
- 1.81
- L
- 1.66
- V
- 262.91K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.66
Period Return+30.71%
Period High$3.21
Period Low$1.13
Avg Daily Volume478.9K
Total Trading Days365
MDAI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.67 | $1.81 | $1.66 | $1.66 | $-0.03 | -1.78% | 262,908 | $1.72 | $1.66 $1.81 |
| Oct 5, 2026 | $1.67 | $1.69 | $1.65 | $1.69 | +$0.03 | +1.81% | 132,437 | $1.67 | $1.65 $1.69 |
| Oct 2, 2026 | $1.67 | $1.67 | $1.63 | $1.66 | +$0.00 | +0.00% | 188,017 | $1.65 | $1.63 $1.67 |
| Oct 1, 2026 | $1.66 | $1.67 | $1.62 | $1.66 | +$0.00 | +0.00% | 70,228 | $1.65 | $1.62 $1.67 |
| Sep 30, 2026 | $1.60 | $1.68 | $1.58 | $1.66 | +$0.08 | +5.06% | 144,474 | $1.63 | $1.58 $1.68 |
| Sep 29, 2026 | $1.62 | $1.62 | $1.57 | $1.58 | $-0.03 | -1.86% | 79,551 | $1.59 | $1.57 $1.62 |
| Sep 28, 2026 | $1.59 | $1.65 | $1.59 | $1.61 | +$0.02 | +1.26% | 121,651 | $1.62 | $1.59 $1.65 |
| Sep 25, 2026 | $1.60 | $1.64 | $1.58 | $1.59 | $-0.03 | -1.85% | 82,666 | $1.61 | $1.58 $1.64 |
| Sep 24, 2026 | $1.65 | $1.69 | $1.60 | $1.62 | $-0.04 | -2.41% | 97,908 | $1.63 | $1.60 $1.69 |
| Sep 23, 2026 | $1.65 | $1.69 | $1.65 | $1.66 | +$0.00 | +0.00% | 195,431 | $1.67 | $1.65 $1.69 |
| Sep 22, 2026 | $1.66 | $1.69 | $1.64 | $1.66 | +$0.00 | +0.00% | 91,635 | $1.66 | $1.64 $1.69 |
| Sep 21, 2026 | $1.64 | $1.71 | $1.63 | $1.66 | +$0.02 | +1.22% | 186,541 | $1.68 | $1.63 $1.71 |
| Sep 18, 2026 | $1.62 | $1.65 | $1.61 | $1.64 | +$0.05 | +3.14% | 220,944 | $1.63 | $1.61 $1.65 |
| Sep 17, 2026 | $1.57 | $1.62 | $1.56 | $1.59 | +$0.04 | +2.58% | 117,367 | $1.59 | $1.56 $1.62 |
| Sep 16, 2026 | $1.59 | $1.59 | $1.55 | $1.55 | $-0.04 | -2.52% | 100,516 | $1.57 | $1.55 $1.59 |
| Sep 15, 2026 | $1.59 | $1.63 | $1.58 | $1.59 | $-0.02 | -1.24% | 80,713 | $1.59 | $1.58 $1.63 |
| Sep 14, 2026 | $1.58 | $1.63 | $1.58 | $1.61 | +$0.01 | +0.62% | 127,630 | $1.61 | $1.58 $1.63 |
| Sep 11, 2026 | $1.57 | $1.62 | $1.57 | $1.60 | +$0.04 | +2.56% | 116,896 | $1.60 | $1.57 $1.62 |
| Sep 10, 2026 | $1.57 | $1.60 | $1.54 | $1.56 | $-0.02 | -1.27% | 138,583 | $1.57 | $1.54 $1.60 |
| Sep 9, 2026 | $1.61 | $1.63 | $1.57 | $1.58 | $-0.03 | -1.86% | 82,500 | $1.59 | $1.57 $1.63 |
| Sep 8, 2026 | $1.61 | $1.67 | $1.58 | $1.61 | +$0.04 | +2.55% | 193,437 | $1.63 | $1.58 $1.67 |
| Sep 4, 2026 | $1.56 | $1.59 | $1.56 | $1.57 | +$0.01 | +0.64% | 82,407 | $1.57 | $1.56 $1.59 |
| Sep 3, 2026 | $1.58 | $1.59 | $1.55 | $1.56 | $-0.01 | -0.32% | 44,835 | $1.57 | $1.55 $1.59 |
| Sep 2, 2026 | $1.57 | $1.60 | $1.55 | $1.57 | +$0.02 | +0.97% | 71,197 | $1.57 | $1.55 $1.60 |
| Sep 1, 2026 | $1.58 | $1.59 | $1.55 | $1.55 | $-0.02 | -1.27% | 80,049 | $1.57 | $1.55 $1.59 |
| Aug 31, 2026 | $1.57 | $1.59 | $1.54 | $1.57 | +$0.00 | +0.00% | 84,884 | $1.56 | $1.54 $1.59 |
| Aug 28, 2026 | $1.62 | $1.64 | $1.57 | $1.57 | $-0.06 | -3.68% | 100,147 | $1.60 | $1.57 $1.64 |
| Aug 27, 2026 | $1.60 | $1.66 | $1.60 | $1.63 | +$0.02 | +1.24% | 116,669 | $1.63 | $1.60 $1.66 |
| Aug 26, 2026 | $1.63 | $1.66 | $1.60 | $1.61 | $-0.02 | -1.23% | 97,785 | $1.61 | $1.60 $1.66 |
| Aug 25, 2026 | $1.60 | $1.67 | $1.60 | $1.63 | +$0.03 | +1.88% | 157,080 | $1.64 | $1.60 $1.67 |