-
5 DAY PERFORMANCE
+1.22% -
1 MONTH PERFORMANCE
-20.57% -
3 MONTH PERFORMANCE
-22.07% -
6 MONTH PERFORMANCE
-33.86% -
YEAR-TO-DATE PERFORMANCE
-50.45% -
1 YEAR PERFORMANCE
-84.64%
MultiSensor AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.66 | $1.66 (0%) | $1.71 | $1.55 | 53,109 | $22.71 M |
| 11/20/2024 | $1.65 | $1.65 (0%) | $1.69 | $1.65 | 11,492 | $22.57 M |
| 11/19/2024 | $1.63 | $1.62 (-0.61%) | $1.65 | $1.61 | 46,300 | $22.16 M |
| 11/18/2024 | $1.64 | $1.63 (-0.61%) | $1.68 | $1.61 | 12,000 | $22.30 M |
| 11/15/2024 | $1.76 | $1.64 (-6.82%) | $1.76 | $1.62 | 31,229 | $22.44 M |
| 11/14/2024 | $1.69 | $1.71 (1.18%) | $1.80 | $1.67 | 5,457 | $23.40 M |
| 11/13/2024 | $1.95 | $1.83 (-6.15%) | $1.95 | $1.69 | 27,300 | $25.04 M |
| 11/12/2024 | $1.88 | $1.95 (3.72%) | $1.95 | $1.83 | 12,500 | $26.68 M |
| 11/11/2024 | $1.95 | $1.90 (-2.56%) | $2.01 | $1.84 | 9,700 | $26.00 M |
| 11/08/2024 | $1.97 | $1.95 (-1.02%) | $1.97 | $1.90 | 4,146 | $26.68 M |
| 11/07/2024 | $2.00 | $1.97 (-1.5%) | $2.03 | $1.92 | 23,248 | $26.95 M |
| 11/06/2024 | $2.01 | $1.98 (-1.49%) | $2.01 | $1.97 | 5,115 | $27.09 M |
| 11/05/2024 | $1.94 | $1.90 (-2.06%) | $1.95 | $1.89 | 10,846 | $26.00 M |
| 11/04/2024 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.90 | 12,900 | $26.00 M |
| 11/01/2024 | $1.99 | $1.92 (-3.52%) | $1.99 | $1.87 | 11,637 | $26.27 M |
| 10/31/2024 | $2.00 | $1.94 (-3%) | $2.00 | $1.89 | 12,200 | $26.54 M |
| 10/30/2024 | $1.95 | $1.99 (2.05%) | $2.05 | $1.95 | 4,700 | $27.23 M |
| 10/29/2024 | $1.89 | $2.04 (7.94%) | $2.04 | $1.89 | 16,813 | $27.91 M |
| 10/28/2024 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.90 | 13,644 | $26.68 M |
| 10/25/2024 | $2.02 | $1.99 (-1.49%) | $2.02 | $1.95 | 3,911 | $27.23 M |
| 10/24/2024 | $2.02 | $2.05 (1.49%) | $2.17 | $2.02 | 9,400 | $28.05 M |
| 10/23/2024 | $2.07 | $2.05 (-0.97%) | $2.10 | $1.99 | 9,615 | $28.05 M |
| 10/22/2024 | $2.13 | $2.07 (-2.82%) | $2.13 | $1.94 | 7,640 | $28.32 M |
| 10/21/2024 | $2.03 | $2.09 (2.96%) | $2.19 | $1.95 | 6,610 | $28.59 M |
| 10/18/2024 | $2.01 | $2.04 (1.49%) | $2.12 | $1.96 | 5,817 | $27.91 M |
| 10/17/2024 | $2.13 | $2.04 (-4.23%) | $2.17 | $1.99 | 3,000 | $27.91 M |
| 10/16/2024 | $2.02 | $2.06 (1.98%) | $2.06 | $1.90 | 7,100 | $28.18 M |
| 10/15/2024 | $1.94 | $1.96 (1.03%) | $1.98 | $1.90 | 5,513 | $26.82 M |
| 10/14/2024 | $1.95 | $2.00 (2.56%) | $2.01 | $1.95 | 13,400 | $27.36 M |
| 10/11/2024 | $2.01 | $1.94 (-3.48%) | $2.01 | $1.78 | 4,800 | $26.54 M |
| 10/10/2024 | $1.88 | $1.95 (3.72%) | $2.11 | $1.76 | 24,723 | $26.68 M |
| 10/09/2024 | $1.88 | $1.68 (-10.64%) | $1.97 | $1.58 | 18,704 | $22.99 M |
| 10/08/2024 | $1.97 | $1.89 (-4.06%) | $2.01 | $1.89 | 5,700 | $25.86 M |
| 10/07/2024 | $2.05 | $2.02 (-1.46%) | $2.19 | $1.89 | 31,100 | $27.64 M |
| 10/04/2024 | $2.16 | $2.08 (-3.7%) | $2.20 | $1.99 | 25,301 | $28.46 M |
| 10/03/2024 | $1.99 | $2.03 (2.01%) | $2.20 | $1.99 | 12,024 | $27.77 M |
| 10/02/2024 | $2.03 | $2.05 (0.99%) | $2.09 | $2.03 | 2,600 | $28.05 M |
| 10/01/2024 | $2.21 | $2.01 (-9.05%) | $2.22 | $1.97 | 7,300 | $27.50 M |
| 09/30/2024 | $2.19 | $2.16 (-1.37%) | $2.19 | $2.07 | 18,504 | $29.55 M |
| 09/27/2024 | $2.08 | $2.15 (3.37%) | $2.15 | $2.06 | 35,339 | $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 |