5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+13.41%
3 MONTH PERFORMANCE
-1.25%
6 MONTH PERFORMANCE
-37.50%
YEAR-TO-DATE PERFORMANCE
-56.52%
1 YEAR PERFORMANCE
-49.37%
MultiSensor AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/11/2025 | $0.80 | $0.78 (-2.5%) | $0.83 | $0.77 | 32.60 K | $25.53 M |
| 08/08/2025 | $0.81 | $0.82 (1.11%) | $0.82 | $0.76 | 44.58 K | $26.80 M |
| 08/07/2025 | $0.78 | $0.80 (3.21%) | $0.80 | $0.76 | 59.40 K | $26.18 M |
| 08/06/2025 | $0.78 | $0.79 (1.28%) | $0.79 | $0.74 | 28.51 K | $25.85 M |
| 08/05/2025 | $0.79 | $0.77 (-2.02%) | $0.79 | $0.77 | 21.20 K | $25.23 M |
| 08/04/2025 | $0.80 | $0.80 (-0.11%) | $0.81 | $0.74 | 90.81 K | $26.18 M |
| 08/01/2025 | $0.71 | $0.78 (10.5%) | $0.81 | $0.70 | 329.04 K | $25.49 M |
| 07/31/2025 | $0.74 | $0.70 (-4.86%) | $0.74 | $0.70 | 43.50 K | $23.04 M |
| 07/30/2025 | $0.74 | $0.72 (-2.39%) | $0.75 | $0.72 | 56.62 K | $23.57 M |
| 07/29/2025 | $0.76 | $0.73 (-3.18%) | $0.77 | $0.73 | 52.40 K | $23.92 M |
| 07/28/2025 | $0.83 | $0.76 (-8.39%) | $0.85 | $0.75 | 198.45 K | $24.94 M |
| 07/25/2025 | $0.76 | $0.86 (13.25%) | $0.87 | $0.73 | 339.15 K | $28.22 M |
| 07/24/2025 | $0.74 | $0.75 (0.81%) | $0.75 | $0.71 | 108.14 K | $24.51 M |
| 07/23/2025 | $0.73 | $0.74 (1.23%) | $0.75 | $0.71 | 139.60 K | $24.18 M |
| 07/22/2025 | $0.75 | $0.71 (-4.98%) | $0.75 | $0.70 | 136.30 K | $23.27 M |
| 07/21/2025 | $0.81 | $0.75 (-7.21%) | $0.81 | $0.73 | 265.93 K | $24.60 M |
| 07/18/2025 | $0.76 | $0.78 (2.84%) | $0.82 | $0.72 | 115.05 K | $25.58 M |
| 07/17/2025 | $0.80 | $0.76 (-5%) | $0.81 | $0.76 | 72.20 K | $24.87 M |
| 07/16/2025 | $0.76 | $0.79 (4.12%) | $0.81 | $0.73 | 57.55 K | $25.86 M |
| 07/15/2025 | $0.80 | $0.77 (-3.74%) | $0.81 | $0.72 | 149.50 K | $25.17 M |
| 07/14/2025 | $0.72 | $0.81 (12.39%) | $0.96 | $0.72 | 701.92 K | $26.63 M |
| 07/11/2025 | $0.70 | $0.71 (1.35%) | $0.71 | $0.68 | 40.60 K | $23.08 M |
| 07/10/2025 | $0.70 | $0.69 (-1.71%) | $0.70 | $0.66 | 38.87 K | $22.52 M |
| 07/09/2025 | $0.64 | $0.67 (5.43%) | $0.69 | $0.64 | 79.11 K | $22.06 M |
| 07/08/2025 | $0.69 | $0.66 (-4.67%) | $0.69 | $0.65 | 51.41 K | $21.53 M |
| 07/07/2025 | $0.69 | $0.66 (-4.23%) | $0.71 | $0.66 | 101.20 K | $21.63 M |
| 07/03/2025 | $0.64 | $0.65 (1.34%) | $0.67 | $0.64 | 23.00 K | $21.27 M |
| 07/02/2025 | $0.63 | $0.64 (2.26%) | $0.68 | $0.61 | 313.01 K | $21.01 M |
| 07/01/2025 | $0.60 | $0.61 (2%) | $0.64 | $0.59 | 37.01 K | $20.03 M |
| 06/30/2025 | $0.59 | $0.60 (1.87%) | $0.61 | $0.58 | 92.42 K | $19.57 M |
| 06/27/2025 | $0.59 | $0.55 (-7.29%) | $0.61 | $0.52 | 208.03 K | $17.90 M |
| 06/26/2025 | $0.58 | $0.61 (6.34%) | $0.62 | $0.58 | 78.73 K | $20.09 M |
| 06/25/2025 | $0.61 | $0.59 (-3.2%) | $0.61 | $0.55 | 75.80 K | $19.28 M |
| 06/24/2025 | $0.57 | $0.59 (3.23%) | $0.62 | $0.54 | 110.33 K | $19.26 M |
| 06/23/2025 | $0.64 | $0.52 (-18.62%) | $0.64 | $0.52 | 456.90 K | $17.02 M |
| 06/20/2025 | $0.70 | $0.64 (-8.8%) | $0.70 | $0.64 | 96.83 K | $20.89 M |
| 06/18/2025 | $0.69 | $0.70 (1.59%) | $0.72 | $0.68 | 34.49 K | $22.94 M |
| 06/17/2025 | $0.70 | $0.68 (-2.55%) | $0.70 | $0.68 | 42.94 K | $22.29 M |
| 06/16/2025 | $0.67 | $0.70 (4.36%) | $0.71 | $0.67 | 50.39 K | $22.88 M |
| 06/13/2025 | $0.71 | $0.68 (-4.48%) | $0.73 | $0.67 | 99.61 K | $22.30 M |
| 06/12/2025 | $0.72 | $0.73 (0.69%) | $0.76 | $0.71 | 137.90 K | $23.73 M |
| 06/11/2025 | $0.72 | $0.72 (0.56%) | $0.72 | $0.72 | 72.80 K | $23.69 M |
| 06/10/2025 | $0.71 | $0.72 (1.46%) | $0.72 | $0.71 | 73.21 K | $23.58 M |
| 06/09/2025 | $0.73 | $0.71 (-3.38%) | $0.80 | $0.70 | 264.44 K | $23.24 M |
| 06/06/2025 | $0.80 | $0.76 (-5.31%) | $0.82 | $0.75 | 89.95 K | $24.79 M |
| 06/05/2025 | $0.82 | $0.79 (-4.27%) | $0.82 | $0.77 | 39.40 K | $25.69 M |
| 06/04/2025 | $0.77 | $0.81 (5.69%) | $0.83 | $0.77 | 22.59 K | $26.63 M |
| 06/03/2025 | $0.79 | $0.79 (-0.63%) | $0.84 | $0.73 | 80.70 K | $25.69 M |
| 06/02/2025 | $0.73 | $0.81 (12.08%) | $0.84 | $0.73 | 152.00 K | $26.61 M |
| 05/30/2025 | $0.81 | $0.75 (-8.18%) | $0.81 | $0.72 | 81.18 K | $24.47 M |
| 05/29/2025 | $0.85 | $0.81 (-3.8%) | $0.85 | $0.80 | 126.19 K | $26.66 M |
| 05/28/2025 | $0.79 | $0.83 (5.05%) | $0.84 | $0.77 | 86.54 K | $27.16 M |
| 05/27/2025 | $0.81 | $0.79 (-3.05%) | $0.83 | $0.78 | 223.31 K | $25.70 M |
| 05/23/2025 | $0.84 | $0.84 (-0.36%) | $0.88 | $0.80 | 55.80 K | $27.39 M |
| 05/22/2025 | $0.82 | $0.85 (3.86%) | $0.87 | $0.82 | 20.81 K | $27.90 M |
| 05/21/2025 | $0.88 | $0.84 (-4.51%) | $0.88 | $0.84 | 35.60 K | $27.50 M |
| 05/20/2025 | $0.87 | $0.86 (-1.15%) | $0.87 | $0.84 | 67.21 K | $28.14 M |
| 05/19/2025 | $0.82 | $0.84 (2.44%) | $0.86 | $0.82 | 68.60 K | $27.49 M |
| 05/16/2025 | $0.89 | $0.88 (-1.67%) | $0.90 | $0.85 | 100.32 K | $28.63 M |
| 05/15/2025 | $0.90 | $0.89 (-0.9%) | $0.90 | $0.87 | 45.05 K | $29.12 M |
| 05/14/2025 | $0.81 | $0.85 (5.31%) | $0.91 | $0.81 | 102.10 K | $27.91 M |
| 05/13/2025 | $0.84 | $0.89 (5.86%) | $0.95 | $0.83 | 104.23 K | $29.09 M |
| 05/12/2025 | $0.82 | $0.81 (-1.21%) | $0.83 | $0.81 | 43.18 K | $26.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
