5 DAY PERFORMANCE
+9.85%
1 MONTH PERFORMANCE
+7.20%
3 MONTH PERFORMANCE
-38.63%
6 MONTH PERFORMANCE
-45.74%
YEAR-TO-DATE PERFORMANCE
-51.64%
1 YEAR PERFORMANCE
-65.77%
MultiSensor AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $0.90 | $0.89 (-0.9%) | $0.90 | $0.87 | 42.65 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 | $24.73 M |
| 05/08/2025 | $0.84 | $0.83 (-0.17%) | $0.84 | $0.76 | 82.99 K | $25.45 M |
| 05/07/2025 | $0.87 | $0.84 (-4.14%) | $0.87 | $0.80 | 35.10 K | $25.49 M |
| 05/06/2025 | $0.80 | $0.85 (6.12%) | $0.88 | $0.80 | 38.73 K | $25.95 M |
| 05/05/2025 | $0.80 | $0.82 (3%) | $0.84 | $0.79 | 45.52 K | $25.12 M |
| 05/02/2025 | $0.72 | $0.77 (7.32%) | $0.79 | $0.70 | 291.42 K | $23.54 M |
| 05/01/2025 | $0.75 | $0.71 (-5.45%) | $0.76 | $0.70 | 192.24 K | $21.67 M |
| 04/30/2025 | $0.78 | $0.74 (-5.17%) | $0.78 | $0.73 | 143.50 K | $22.58 M |
| 04/29/2025 | $0.80 | $0.78 (-2.21%) | $0.81 | $0.76 | 82.73 K | $23.78 M |
| 04/28/2025 | $0.81 | $0.81 (0.2%) | $0.81 | $0.80 | 81.94 K | $24.85 M |
| 04/25/2025 | $0.83 | $0.81 (-2.3%) | $0.84 | $0.81 | 134.54 K | $87.11 M |
| 04/24/2025 | $0.80 | $0.82 (3.72%) | $0.82 | $0.80 | 91.70 K | $88.60 M |
| 04/23/2025 | $0.79 | $0.80 (0.63%) | $0.81 | $0.79 | 112.65 K | $85.93 M |
| 04/22/2025 | $0.79 | $0.79 (-0.64%) | $0.79 | $0.78 | 128.90 K | $84.85 M |
| 04/21/2025 | $0.85 | $0.79 (-7.15%) | $0.85 | $0.78 | 156.46 K | $84.79 M |
| 04/17/2025 | $0.83 | $0.84 (1.14%) | $0.84 | $0.82 | 39.90 K | $90.19 M |
| 04/16/2025 | $0.88 | $0.83 (-5.4%) | $0.88 | $0.83 | 53.48 K | $89.18 M |
| 04/15/2025 | $0.88 | $0.88 (-0.11%) | $0.90 | $0.86 | 55.40 K | $94.44 M |
| 04/14/2025 | $0.89 | $0.88 (-1.12%) | $0.91 | $0.87 | 32.32 K | $94.54 M |
| 04/11/2025 | $0.88 | $0.87 (-1.69%) | $0.89 | $0.83 | 45.10 K | $92.93 M |
| 04/10/2025 | $0.93 | $0.87 (-6.94%) | $0.93 | $0.83 | 35.90 K | $92.99 M |
| 04/09/2025 | $0.89 | $0.91 (2.25%) | $0.91 | $0.81 | 77.31 K | $97.77 M |
| 04/08/2025 | $0.87 | $0.89 (2.23%) | $0.92 | $0.87 | 65.70 K | $95.66 M |
| 04/07/2025 | $0.83 | $0.86 (4.24%) | $0.87 | $0.78 | 66.58 K | $92.40 M |
| 04/04/2025 | $0.94 | $0.90 (-4.64%) | $0.94 | $0.85 | 55.30 K | $96.28 M |
| 04/03/2025 | $0.95 | $0.95 (-0.4%) | $0.99 | $0.90 | 46.80 K | $101.83 M |
| 04/02/2025 | $0.90 | $0.98 (8.94%) | $1.01 | $0.85 | 159.91 K | $105.40 M |
| 04/01/2025 | $0.93 | $0.87 (-6.92%) | $0.98 | $0.86 | 82.18 K | $93.20 M |
| 03/31/2025 | $1.04 | $0.93 (-10.57%) | $1.05 | $0.80 | 160.02 K | $99.93 M |
| 03/28/2025 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.11 | 56.70 K | $120.33 M |
| 03/27/2025 | $1.21 | $1.18 (-2.48%) | $1.26 | $1.15 | 40.80 K | $126.78 M |
| 03/26/2025 | $1.28 | $1.24 (-3.13%) | $1.29 | $1.22 | 19.26 K | $133.22 M |
| 03/25/2025 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.27 | 49.04 K | $138.59 M |
| 03/24/2025 | $1.29 | $1.31 (1.55%) | $1.37 | $1.29 | 65.35 K | $140.74 M |
| 03/21/2025 | $1.22 | $1.29 (5.74%) | $1.29 | $1.21 | 43.10 K | $138.59 M |
| 03/20/2025 | $1.31 | $1.25 (-4.58%) | $1.33 | $1.25 | 62.55 K | $134.30 M |
| 03/19/2025 | $1.21 | $1.28 (5.79%) | $1.30 | $1.21 | 38.99 K | $137.52 M |
| 03/18/2025 | $1.28 | $1.22 (-4.69%) | $1.29 | $1.21 | 51.99 K | $131.07 M |
| 03/17/2025 | $1.25 | $1.28 (2.4%) | $1.37 | $1.17 | 230.34 K | $137.52 M |
| 03/14/2025 | $1.15 | $1.17 (1.74%) | $1.17 | $1.13 | 42.41 K | $125.70 M |
| 03/13/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.14 | 14.30 K | $124.63 M |
| 03/12/2025 | $1.12 | $1.16 (3.57%) | $1.17 | $1.12 | 29.11 K | $124.63 M |
| 03/11/2025 | $1.11 | $1.15 (3.6%) | $1.17 | $1.05 | 90.20 K | $123.55 M |
| 03/10/2025 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.11 | 62.71 K | $119.25 M |
| 03/07/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.15 | 43.33 K | $125.70 M |
| 03/06/2025 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.14 | 40.68 K | $125.70 M |
| 03/05/2025 | $1.21 | $1.15 (-4.96%) | $1.23 | $1.13 | 56.80 K | $123.55 M |
| 03/04/2025 | $1.15 | $1.21 (5.22%) | $1.22 | $1.10 | 90.83 K | $130.00 M |
| 03/03/2025 | $1.25 | $1.17 (-6.4%) | $1.25 | $1.17 | 102.80 K | $125.70 M |
| 02/28/2025 | $1.21 | $1.24 (2.48%) | $1.26 | $1.18 | 57.23 K | $133.22 M |
| 02/27/2025 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.23 | 57.27 K | $133.22 M |
| 02/26/2025 | $1.20 | $1.24 (3.33%) | $1.26 | $1.20 | 67.32 K | $133.22 M |
| 02/25/2025 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.19 | 214.00 K | $130.00 M |
| 02/24/2025 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.26 | 99.89 K | $140.74 M |
| 02/21/2025 | $1.46 | $1.34 (-8.22%) | $1.47 | $1.33 | 190.71 K | $143.97 M |
| 02/20/2025 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.36 | 156.40 K | $156.86 M |
| 02/19/2025 | $1.63 | $1.53 (-6.13%) | $1.78 | $1.45 | 516.30 K | $164.38 M |
| 02/18/2025 | $1.53 | $1.57 (2.61%) | $1.95 | $1.42 | 1.41 M | $168.68 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.
