-
5 DAY PERFORMANCE
+5.97% -
1 MONTH PERFORMANCE
-6.17% -
3 MONTH PERFORMANCE
+29.88% -
6 MONTH PERFORMANCE
-5.75% -
YEAR-TO-DATE PERFORMANCE
-36.42% -
1 YEAR PERFORMANCE
-80.07%
MultiSensor AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.08 | $2.15 (3.37%) | $2.15 | $2.06 | 35,322 | $29.42 M |
| 09/26/2024 | $1.92 | $2.07 (7.81%) | $2.15 | $1.92 | 20,600 | $28.32 M |
| 09/25/2024 | $2.00 | $1.85 (-7.5%) | $2.01 | $1.81 | 10,425 | $25.31 M |
| 09/24/2024 | $2.08 | $2.03 (-2.4%) | $2.13 | $2.02 | 40,027 | $27.77 M |
| 09/23/2024 | $2.09 | $2.01 (-3.83%) | $2.09 | $2.00 | 14,713 | $27.50 M |
| 09/20/2024 | $2.11 | $2.03 (-3.79%) | $2.14 | $2.00 | 160,600 | $27.77 M |
| 09/19/2024 | $2.14 | $2.05 (-4.21%) | $2.19 | $2.05 | 11,125 | $28.05 M |
| 09/18/2024 | $2.20 | $2.04 (-7.27%) | $2.20 | $2.04 | 22,632 | $27.91 M |
| 09/17/2024 | $2.19 | $2.19 (0%) | $2.25 | $2.14 | 11,355 | $29.96 M |
| 09/16/2024 | $2.19 | $2.16 (-1.37%) | $2.26 | $2.16 | 13,200 | $29.55 M |
| 09/13/2024 | $2.21 | $2.19 (-0.9%) | $2.21 | $2.16 | 9,700 | $29.96 M |
| 09/12/2024 | $2.20 | $2.12 (-3.64%) | $2.20 | $2.09 | 19,765 | $29.01 M |
| 09/11/2024 | $2.08 | $2.13 (2.4%) | $2.35 | $2.08 | 29,332 | $29.14 M |
| 09/10/2024 | $2.15 | $2.17 (0.93%) | $2.20 | $2.08 | 16,632 | $29.69 M |
| 09/09/2024 | $2.29 | $2.20 (-3.93%) | $2.29 | $2.13 | 34,400 | $30.10 M |
| 09/06/2024 | $2.24 | $2.22 (-0.89%) | $2.25 | $2.20 | 9,500 | $30.37 M |
| 09/05/2024 | $2.13 | $2.15 (0.94%) | $2.20 | $2.13 | 6,400 | $29.42 M |
| 09/04/2024 | $2.21 | $2.13 (-3.62%) | $2.24 | $2.13 | 16,244 | $29.14 M |
| 09/03/2024 | $2.35 | $2.19 (-6.81%) | $2.35 | $2.13 | 17,800 | $29.96 M |
| 08/30/2024 | $2.22 | $2.23 (0.45%) | $2.23 | $2.18 | 35,608 | $30.51 M |
| 08/29/2024 | $2.26 | $2.26 (0%) | $2.27 | $2.17 | 1,500 | $30.92 M |
| 08/28/2024 | $2.15 | $2.27 (5.58%) | $2.29 | $2.15 | 8,800 | $31.06 M |
| 08/27/2024 | $2.16 | $2.24 (3.7%) | $2.24 | $2.10 | 7,137 | $30.65 M |
| 08/26/2024 | $2.21 | $2.17 (-1.81%) | $2.30 | $1.91 | 28,420 | $29.69 M |
| 08/23/2024 | $2.30 | $2.17 (-5.65%) | $2.30 | $2.16 | 15,144 | $29.69 M |
| 08/22/2024 | $2.20 | $2.24 (1.82%) | $2.27 | $2.18 | 24,333 | $30.65 M |
| 08/21/2024 | $1.99 | $2.13 (7.04%) | $2.25 | $1.99 | 25,314 | $29.14 M |
| 08/20/2024 | $2.45 | $1.99 (-18.78%) | $2.45 | $1.93 | 65,706 | $27.23 M |
| 08/19/2024 | $1.79 | $2.26 (26.26%) | $2.28 | $1.79 | 73,700 | $30.92 M |
| 08/16/2024 | $1.60 | $1.79 (11.87%) | $1.95 | $1.59 | 77,500 | $24.49 M |
| 08/15/2024 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.54 | 12,125 | $21.75 M |
| 08/14/2024 | $1.64 | $1.57 (-4.27%) | $1.64 | $1.57 | 10,300 | $21.48 M |
| 08/13/2024 | $1.60 | $1.60 (0%) | $1.63 | $1.56 | 12,800 | $21.89 M |
| 08/12/2024 | $1.56 | $1.58 (1.28%) | $1.62 | $1.56 | 30,331 | $21.62 M |
| 08/09/2024 | $1.61 | $1.58 (-1.86%) | $1.62 | $1.58 | 8,129 | $18.91 M |
| 08/08/2024 | $1.59 | $1.59 (0%) | $1.59 | $1.55 | 2,900 | $19.03 M |
| 08/07/2024 | $1.63 | $1.59 (-2.45%) | $1.63 | $1.57 | 9,100 | $19.03 M |
| 08/06/2024 | $1.55 | $1.60 (3.23%) | $1.65 | $1.55 | 16,833 | $19.15 M |
| 08/05/2024 | $1.52 | $1.53 (0.66%) | $1.56 | $1.51 | 17,301 | $18.31 M |
| 08/02/2024 | $1.59 | $1.59 (0%) | $1.63 | $1.58 | 36,900 | $19.03 M |
| 08/01/2024 | $1.60 | $1.62 (1.25%) | $1.63 | $1.60 | 24,054 | $19.39 M |
| 07/31/2024 | $1.62 | $1.62 (0%) | $1.64 | $1.59 | 14,400 | $19.39 M |
| 07/30/2024 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.58 | 20,060 | $19.15 M |
| 07/29/2024 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.58 | 23,300 | $19.15 M |
| 07/26/2024 | $1.59 | $1.60 (0.63%) | $1.60 | $1.57 | 4,312 | $19.15 M |
| 07/25/2024 | $1.56 | $1.60 (2.56%) | $1.61 | $1.56 | 18,515 | $19.15 M |
| 07/24/2024 | $1.59 | $1.57 (-1.26%) | $1.65 | $1.54 | 15,441 | $18.79 M |
| 07/23/2024 | $1.61 | $1.57 (-2.48%) | $1.63 | $1.52 | 11,600 | $18.79 M |
| 07/22/2024 | $1.59 | $1.56 (-1.89%) | $1.65 | $1.54 | 30,730 | $18.67 M |
| 07/19/2024 | $1.65 | $1.55 (-6.06%) | $1.65 | $1.55 | 11,062 | $18.55 M |
| 07/18/2024 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.56 | 40,160 | $19.03 M |
| 07/17/2024 | $1.64 | $1.61 (-1.83%) | $1.65 | $1.56 | 26,836 | $19.27 M |
| 07/16/2024 | $1.67 | $1.63 (-2.4%) | $1.67 | $1.60 | 64,782 | $19.51 M |
| 07/15/2024 | $1.57 | $1.57 (0%) | $1.66 | $1.57 | 37,436 | $18.79 M |
| 07/12/2024 | $1.62 | $1.60 (-1.23%) | $1.66 | $1.59 | 44,477 | $19.15 M |
| 07/11/2024 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.61 | 8,804 | $19.75 M |
| 07/10/2024 | $1.68 | $1.69 (0.6%) | $1.84 | $1.68 | 29,513 | $20.22 M |
| 07/09/2024 | $1.89 | $1.77 (-6.35%) | $1.89 | $1.67 | 21,792 | $21.18 M |
| 07/08/2024 | $1.91 | $1.87 (-2.09%) | $2.00 | $1.77 | 36,418 | $22.38 M |
| 07/05/2024 | $1.75 | $1.82 (4%) | $1.82 | $1.73 | 21,334 | $21.78 M |
| 07/03/2024 | $1.65 | $1.70 (3.03%) | $1.71 | $1.65 | 5,922 | $20.34 M |
| 07/02/2024 | $1.62 | $1.62 (0%) | $1.76 | $1.61 | 57,183 | $19.39 M |
| 07/01/2024 | $1.70 | $1.64 (-3.53%) | $1.75 | $1.60 | 117,442 | $19.63 M |
| 06/28/2024 | $1.65 | $1.64 (-0.61%) | $1.75 | $1.56 | 327,437 | $19.63 M |