5 DAY PERFORMANCE
-10.71%
1 MONTH PERFORMANCE
-19.35%
3 MONTH PERFORMANCE
-47.37%
6 MONTH PERFORMANCE
-51.22%
YEAR-TO-DATE PERFORMANCE
-45.65%
1 YEAR PERFORMANCE
-55.56%
MultiSensor AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $0.90 | $0.98 (8.94%) | $1.01 | $0.85 | 156,147 | $197.37 M |
| 04/01/2025 | $0.93 | $0.87 (-6.92%) | $0.98 | $0.86 | 82,179 | $174.53 M |
| 03/31/2025 | $1.04 | $0.93 (-10.57%) | $1.05 | $0.80 | 160,023 | $187.13 M |
| 03/28/2025 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.11 | 56,700 | $225.33 M |
| 03/27/2025 | $1.21 | $1.18 (-2.48%) | $1.26 | $1.15 | 40,802 | $237.41 M |
| 03/26/2025 | $1.28 | $1.24 (-3.13%) | $1.29 | $1.22 | 19,255 | $249.48 M |
| 03/25/2025 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.27 | 49,036 | $259.54 M |
| 03/24/2025 | $1.29 | $1.31 (1.55%) | $1.37 | $1.29 | 65,346 | $17.92 M |
| 03/21/2025 | $1.22 | $1.29 (5.74%) | $1.29 | $1.21 | 43,100 | $17.65 M |
| 03/20/2025 | $1.31 | $1.25 (-4.58%) | $1.33 | $1.25 | 62,545 | $17.10 M |
| 03/19/2025 | $1.21 | $1.28 (5.79%) | $1.30 | $1.21 | 38,993 | $17.51 M |
| 03/18/2025 | $1.28 | $1.22 (-4.69%) | $1.29 | $1.21 | 51,994 | $16.69 M |
| 03/17/2025 | $1.25 | $1.28 (2.4%) | $1.37 | $1.17 | 230,337 | $17.51 M |
| 03/14/2025 | $1.15 | $1.17 (1.74%) | $1.17 | $1.13 | 42,410 | $16.01 M |
| 03/13/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.14 | 14,300 | $15.87 M |
| 03/12/2025 | $1.12 | $1.16 (3.57%) | $1.17 | $1.12 | 29,108 | $15.87 M |
| 03/11/2025 | $1.11 | $1.15 (3.6%) | $1.17 | $1.05 | 90,200 | $15.73 M |
| 03/10/2025 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.11 | 62,706 | $15.19 M |
| 03/07/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.15 | 43,331 | $16.01 M |
| 03/06/2025 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.14 | 40,678 | $16.01 M |
| 03/05/2025 | $1.21 | $1.15 (-4.96%) | $1.23 | $1.13 | 56,801 | $15.73 M |
| 03/04/2025 | $1.15 | $1.21 (5.22%) | $1.22 | $1.10 | 90,834 | $16.55 M |
| 03/03/2025 | $1.25 | $1.17 (-6.4%) | $1.25 | $1.17 | 102,800 | $16.01 M |
| 02/28/2025 | $1.21 | $1.24 (2.48%) | $1.26 | $1.18 | 57,233 | $16.97 M |
| 02/27/2025 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.23 | 57,271 | $16.97 M |
| 02/26/2025 | $1.20 | $1.24 (3.33%) | $1.26 | $1.20 | 67,320 | $16.97 M |
| 02/25/2025 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.19 | 214,000 | $16.55 M |
| 02/24/2025 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.26 | 99,890 | $17.92 M |
| 02/21/2025 | $1.46 | $1.34 (-8.22%) | $1.47 | $1.33 | 190,711 | $18.33 M |
| 02/20/2025 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.36 | 156,400 | $19.98 M |
| 02/19/2025 | $1.63 | $1.53 (-6.13%) | $1.78 | $1.45 | 516,300 | $20.93 M |
| 02/18/2025 | $1.53 | $1.57 (2.61%) | $1.95 | $1.42 | 1.41 M | $21.48 M |
| 02/14/2025 | $1.31 | $1.45 (10.69%) | $1.51 | $1.31 | 582,000 | $19.84 M |
| 02/13/2025 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.25 | 102,200 | $17.51 M |
| 02/12/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.22 | 85,737 | $17.38 M |
| 02/11/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.26 | 102,173 | $17.51 M |
| 02/10/2025 | $1.31 | $1.29 (-1.53%) | $1.35 | $1.28 | 111,000 | $17.65 M |
| 02/07/2025 | $1.31 | $1.32 (0.76%) | $1.35 | $1.27 | 114,260 | $18.06 M |
| 02/06/2025 | $1.31 | $1.31 (0%) | $1.34 | $1.30 | 54,889 | $17.92 M |
| 02/05/2025 | $1.29 | $1.30 (0.78%) | $1.32 | $1.27 | 56,219 | $17.79 M |
| 02/04/2025 | $1.27 | $1.31 (3.15%) | $1.36 | $1.25 | 132,629 | $17.92 M |
| 02/03/2025 | $1.25 | $1.26 (0.8%) | $1.26 | $1.23 | 117,090 | $17.24 M |
| 01/31/2025 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.22 | 307,065 | $17.51 M |
| 01/30/2025 | $1.45 | $1.31 (-9.66%) | $1.45 | $1.27 | 368,400 | $17.92 M |
| 01/29/2025 | $1.48 | $1.41 (-4.73%) | $1.49 | $1.41 | 155,100 | $19.29 M |
| 01/28/2025 | $1.58 | $1.51 (-4.43%) | $1.58 | $1.49 | 88,700 | $20.66 M |
| 01/27/2025 | $1.53 | $1.55 (1.31%) | $1.58 | $1.45 | 296,508 | $21.21 M |
| 01/24/2025 | $1.65 | $1.64 (-0.61%) | $1.67 | $1.60 | 254,780 | $22.44 M |
| 01/23/2025 | $1.65 | $1.64 (-0.61%) | $1.67 | $1.56 | 282,740 | $22.44 M |
| 01/22/2025 | $1.80 | $1.62 (-10%) | $1.85 | $1.59 | 466,600 | $22.16 M |
| 01/21/2025 | $1.60 | $1.73 (8.12%) | $1.78 | $1.57 | 381,400 | $23.67 M |
| 01/17/2025 | $1.60 | $1.60 (0%) | $1.62 | $1.54 | 193,416 | $21.89 M |
| 01/16/2025 | $1.56 | $1.62 (3.85%) | $1.66 | $1.47 | 296,300 | $22.16 M |
| 01/15/2025 | $1.53 | $1.54 (0.65%) | $1.60 | $1.48 | 340,200 | $21.07 M |
| 01/14/2025 | $1.59 | $1.57 (-1.26%) | $1.65 | $1.50 | 263,900 | $21.48 M |
| 01/13/2025 | $1.65 | $1.58 (-4.24%) | $1.66 | $1.50 | 561,900 | $21.62 M |
| 01/10/2025 | $1.78 | $1.72 (-3.37%) | $1.80 | $1.68 | 631,448 | $23.53 M |
| 01/08/2025 | $2.10 | $1.74 (-17.14%) | $2.18 | $1.69 | 2.27 M | $23.81 M |
| 01/07/2025 | $3.15 | $2.48 (-21.27%) | $3.33 | $2.40 | 56.94 M | $33.93 M |
| 01/06/2025 | $2.02 | $2.00 (-0.99%) | $2.11 | $1.93 | 2.82 M | $27.36 M |
| 01/03/2025 | $2.00 | $2.00 (0%) | $2.00 | $1.90 | 31,102 | $27.36 M |
| 01/02/2025 | $1.84 | $1.90 (3.26%) | $1.97 | $1.67 | 31,041 | $26.00 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.
