5 DAY PERFORMANCE
-3.76%
1 MONTH PERFORMANCE
-0.60%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
-24.47%
YEAR-TO-DATE PERFORMANCE
-64.70%
1 YEAR PERFORMANCE
-67.84%
MultiSensor AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2025 | $0.66 | $0.65 (-2.02%) | $0.66 | $0.62 | 369.86 K | $21.79 M |
| 10/06/2025 | $0.69 | $0.64 (-6.58%) | $0.69 | $0.63 | 489.73 K | $21.48 M |
| 10/03/2025 | $0.70 | $0.64 (-8.3%) | $0.74 | $0.60 | 524.14 K | $21.54 M |
| 10/02/2025 | $0.66 | $0.68 (2.27%) | $0.69 | $0.64 | 275.83 K | $22.65 M |
| 10/01/2025 | $0.64 | $0.65 (2.26%) | $0.67 | $0.64 | 200.50 K | $21.86 M |
| 09/30/2025 | $0.69 | $0.65 (-6.39%) | $0.72 | $0.62 | 168.20 K | $21.64 M |
| 09/29/2025 | $0.69 | $0.65 (-5.92%) | $0.76 | $0.64 | 156.74 K | $21.84 M |
| 09/26/2025 | $0.68 | $0.67 (-0.4%) | $0.70 | $0.66 | 57.14 K | $22.56 M |
| 09/25/2025 | $0.74 | $0.68 (-8.66%) | $0.75 | $0.68 | 224.41 K | $22.68 M |
| 09/24/2025 | $0.74 | $0.75 (1.41%) | $0.77 | $0.74 | 73.61 K | $25.01 M |
| 09/23/2025 | $0.75 | $0.74 (-1.34%) | $0.78 | $0.74 | 270.50 K | $24.69 M |
| 09/22/2025 | $0.76 | $0.73 (-4.08%) | $0.77 | $0.72 | 97.50 K | $24.37 M |
| 09/19/2025 | $0.75 | $0.74 (-0.77%) | $0.78 | $0.72 | 199.18 K | $24.96 M |
| 09/18/2025 | $0.74 | $0.72 (-2.74%) | $0.76 | $0.72 | 61.20 K | $24.08 M |
| 09/17/2025 | $0.70 | $0.73 (4.96%) | $0.77 | $0.70 | 78.20 K | $24.66 M |
| 09/16/2025 | $0.71 | $0.70 (-1.38%) | $0.75 | $0.69 | 141.70 K | $23.49 M |
| 09/15/2025 | $0.74 | $0.71 (-3.65%) | $0.77 | $0.68 | 204.15 K | $23.92 M |
| 09/12/2025 | $0.80 | $0.76 (-5.01%) | $0.82 | $0.72 | 199.70 K | $25.50 M |
| 09/11/2025 | $0.68 | $0.77 (14.59%) | $0.81 | $0.68 | 299.50 K | $25.99 M |
| 09/10/2025 | $0.69 | $0.69 (0.61%) | $0.70 | $0.67 | 61.10 K | $23.16 M |
| 09/09/2025 | $0.70 | $0.70 (-0.16%) | $0.70 | $0.68 | 41.86 K | $23.45 M |
| 09/08/2025 | $0.67 | $0.69 (3.64%) | $0.71 | $0.64 | 71.08 K | $23.30 M |
| 09/05/2025 | $0.65 | $0.65 (0.38%) | $0.67 | $0.64 | 32.86 K | $21.93 M |
| 09/04/2025 | $0.65 | $0.65 (-0.72%) | $0.68 | $0.64 | 22.31 K | $21.81 M |
| 09/03/2025 | $0.68 | $0.65 (-3.9%) | $0.68 | $0.64 | 551.59 K | $21.93 M |
| 09/02/2025 | $0.68 | $0.68 (0.19%) | $0.70 | $0.67 | 13.92 K | $22.81 M |
| 08/29/2025 | $0.72 | $0.68 (-5.92%) | $0.72 | $0.66 | 111.03 K | $22.73 M |
| 08/28/2025 | $0.72 | $0.72 (0.28%) | $0.74 | $0.71 | 25.64 K | $24.31 M |
| 08/27/2025 | $0.74 | $0.73 (-1.11%) | $0.79 | $0.73 | 52.04 K | $24.59 M |
| 08/26/2025 | $0.75 | $0.75 (-0.11%) | $0.79 | $0.75 | 60.40 K | $25.17 M |
| 08/25/2025 | $0.73 | $0.74 (0.86%) | $0.74 | $0.73 | 87.38 K | $24.75 M |
| 08/22/2025 | $0.70 | $0.74 (6.09%) | $0.75 | $0.69 | 28.70 K | $24.92 M |
| 08/21/2025 | $0.67 | $0.69 (2.85%) | $0.70 | $0.65 | 38.85 K | $23.12 M |
| 08/20/2025 | $0.68 | $0.69 (1.18%) | $0.70 | $0.65 | 95.65 K | $23.08 M |
| 08/19/2025 | $0.76 | $0.71 (-6.84%) | $0.77 | $0.68 | 110.37 K | $23.75 M |
| 08/18/2025 | $0.76 | $0.77 (0.79%) | $0.80 | $0.76 | 41.94 K | $25.70 M |
| 08/15/2025 | $0.78 | $0.78 (0%) | $0.80 | $0.76 | 55.62 K | $25.53 M |
| 08/14/2025 | $0.79 | $0.77 (-2.48%) | $0.82 | $0.77 | 66.23 K | $25.22 M |
| 08/13/2025 | $0.83 | $0.83 (-0.42%) | $0.83 | $0.78 | 84.93 K | $27.05 M |
| 08/12/2025 | $0.76 | $0.83 (8.45%) | $0.84 | $0.76 | 32.28 K | $27.05 M |
| 08/11/2025 | $0.80 | $0.78 (-2.5%) | $0.83 | $0.77 | 33.20 K | $25.53 M |
| 08/08/2025 | $0.81 | $0.82 (1.11%) | $0.82 | $0.76 | 44.60 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 |
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.
