5 DAY PERFORMANCE
-16.06%
1 MONTH PERFORMANCE
-29.70%
3 MONTH PERFORMANCE
-55.08%
6 MONTH PERFORMANCE
-69.83%
YEAR-TO-DATE PERFORMANCE
-68.02%
1 YEAR PERFORMANCE
-69.03%
MultiSensor AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $0.57 | $0.59 (3.23%) | $0.62 | $0.54 | 106.95 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 |
| 05/09/2025 | $0.84 | $0.81 (-3.24%) | $0.84 | $0.80 | 11.14 K | $26.51 M |
| 05/08/2025 | $0.84 | $0.83 (-0.17%) | $0.84 | $0.76 | 82.99 K | $27.28 M |
| 05/07/2025 | $0.87 | $0.84 (-4.14%) | $0.87 | $0.80 | 35.10 K | $27.33 M |
| 05/06/2025 | $0.80 | $0.85 (6.12%) | $0.88 | $0.80 | 38.73 K | $27.82 M |
| 05/05/2025 | $0.80 | $0.82 (3%) | $0.84 | $0.79 | 45.52 K | $26.93 M |
| 05/02/2025 | $0.72 | $0.77 (7.32%) | $0.79 | $0.70 | 291.42 K | $25.23 M |
| 05/01/2025 | $0.75 | $0.71 (-5.45%) | $0.76 | $0.70 | 192.24 K | $23.24 M |
| 04/30/2025 | $0.78 | $0.74 (-5.17%) | $0.78 | $0.73 | 143.50 K | $24.21 M |
| 04/29/2025 | $0.80 | $0.78 (-2.21%) | $0.81 | $0.76 | 82.73 K | $25.50 M |
| 04/28/2025 | $0.81 | $0.81 (0.2%) | $0.81 | $0.80 | 81.94 K | $26.64 M |
| 04/25/2025 | $0.83 | $0.81 (-2.3%) | $0.84 | $0.81 | 134.54 K | $26.53 M |
| 04/24/2025 | $0.80 | $0.82 (3.72%) | $0.82 | $0.80 | 91.70 K | $26.99 M |
| 04/23/2025 | $0.79 | $0.80 (0.63%) | $0.81 | $0.79 | 112.65 K | $26.17 M |
| 04/22/2025 | $0.79 | $0.79 (-0.64%) | $0.79 | $0.78 | 128.90 K | $25.85 M |
| 04/21/2025 | $0.85 | $0.79 (-7.15%) | $0.85 | $0.78 | 156.46 K | $25.83 M |
| 04/17/2025 | $0.83 | $0.84 (1.14%) | $0.84 | $0.82 | 39.90 K | $27.47 M |
| 04/16/2025 | $0.88 | $0.83 (-5.4%) | $0.88 | $0.83 | 53.48 K | $27.17 M |
| 04/15/2025 | $0.88 | $0.88 (-0.11%) | $0.90 | $0.86 | 55.40 K | $28.77 M |
| 04/14/2025 | $0.89 | $0.88 (-1.12%) | $0.91 | $0.87 | 32.32 K | $28.80 M |
| 04/11/2025 | $0.88 | $0.87 (-1.69%) | $0.89 | $0.83 | 45.10 K | $28.31 M |
| 04/10/2025 | $0.93 | $0.87 (-6.94%) | $0.93 | $0.83 | 35.90 K | $28.32 M |
| 04/09/2025 | $0.89 | $0.91 (2.25%) | $0.91 | $0.81 | 77.31 K | $29.78 M |
| 04/08/2025 | $0.87 | $0.89 (2.23%) | $0.92 | $0.87 | 65.70 K | $29.14 M |
| 04/07/2025 | $0.83 | $0.86 (4.24%) | $0.87 | $0.78 | 66.58 K | $28.14 M |
| 04/04/2025 | $0.94 | $0.90 (-4.64%) | $0.94 | $0.85 | 55.30 K | $29.33 M |
| 04/03/2025 | $0.95 | $0.95 (-0.4%) | $0.99 | $0.90 | 46.80 K | $31.02 M |
| 04/02/2025 | $0.90 | $0.98 (8.94%) | $1.01 | $0.85 | 159.91 K | $32.10 M |
| 04/01/2025 | $0.93 | $0.87 (-6.92%) | $0.98 | $0.86 | 82.18 K | $28.39 M |
| 03/31/2025 | $1.04 | $0.93 (-10.57%) | $1.05 | $0.80 | 160.02 K | $30.44 M |
| 03/28/2025 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.11 | 56.70 K | $36.65 M |
| 03/27/2025 | $1.21 | $1.18 (-2.48%) | $1.26 | $1.15 | 40.80 K | $38.62 M |
| 03/26/2025 | $1.28 | $1.24 (-3.13%) | $1.29 | $1.22 | 19.26 K | $40.58 M |
| 03/25/2025 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.27 | 49.04 K | $42.22 M |
| 03/24/2025 | $1.29 | $1.31 (1.55%) | $1.37 | $1.29 | 65.35 K | $42.87 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.
