5 DAY PERFORMANCE
-2.44%
1 MONTH PERFORMANCE
+13.96%
3 MONTH PERFORMANCE
-33.11%
6 MONTH PERFORMANCE
+2.30%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-27.27%
MultiSensor AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $0.05 | $0.04 (-18.81%) | $0.05 | $0.04 | 5.66 K | $23.78 M |
| 04/28/2025 | $0.05 | $0.05 (2.4%) | $0.05 | $0.05 | 832 | $24.85 M |
| 04/23/2025 | $0.07 | $0.06 (-19.57%) | $0.07 | $0.06 | 3.11 K | $85.93 M |
| 04/22/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 210 | $84.85 M |
| 04/21/2025 | $0.08 | $0.04 (-45.2%) | $0.08 | $0.04 | 2.40 K | $84.79 M |
| 04/17/2025 | $0.06 | $0.06 (-7.83%) | $0.07 | $0.06 | 1.65 K | $90.19 M |
| 04/14/2025 | $0.06 | $0.06 (1.86%) | $0.07 | $0.06 | 121.70 K | $94.54 M |
| 04/09/2025 | $0.05 | $0.06 (25%) | $0.06 | $0.05 | 18.54 K | $97.77 M |
| 04/08/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 337 | $95.66 M |
| 04/07/2025 | $0.05 | $0.06 (20.32%) | $0.06 | $0.04 | 21.55 K | $92.40 M |
| 04/04/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2.00 K | $96.28 M |
| 04/02/2025 | $0.05 | $0.04 (-16.8%) | $0.05 | $0.04 | 227.76 K | $105.40 M |
| 04/01/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 9.00 K | $93.20 M |
| 03/31/2025 | $0.06 | $0.04 (-33%) | $0.07 | $0.04 | 52.99 K | $99.93 M |
| 03/28/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 7.89 K | $120.33 M |
| 03/27/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1.10 K | $126.78 M |
| 03/26/2025 | $0.07 | $0.07 (-6.41%) | $0.07 | $0.07 | 6.97 K | $133.22 M |
| 03/24/2025 | $0.07 | $0.07 (5.69%) | $0.07 | $0.06 | 6.71 K | $140.74 M |
| 03/21/2025 | $0.07 | $0.05 (-22.93%) | $0.07 | $0.05 | 4.65 K | $138.59 M |
| 03/20/2025 | $0.07 | $0.07 (-1.29%) | $0.07 | $0.07 | 2.34 K | $134.30 M |
| 03/19/2025 | $0.06 | $0.06 (6.24%) | $0.06 | $0.06 | 1.73 K | $137.52 M |
| 03/18/2025 | $0.06 | $0.06 (-2.58%) | $0.08 | $0.06 | 60.60 K | $131.07 M |
| 03/17/2025 | $0.05 | $0.06 (14.11%) | $0.24 | $0.04 | 3.67 M | $137.52 M |
| 03/14/2025 | $0.03 | $0.04 (29.91%) | $0.04 | $0.03 | 9.51 K | $125.70 M |
| 03/12/2025 | $0.04 | $0.03 (-22.09%) | $0.04 | $0.03 | 45.60 K | $124.63 M |
| 03/07/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.77 K | $125.70 M |
| 03/06/2025 | $0.04 | $0.04 (-7.27%) | $0.04 | $0.04 | 5.26 K | $125.70 M |
| 03/05/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 500 | $123.55 M |
| 03/04/2025 | $0.04 | $0.04 (-0.68%) | $0.04 | $0.04 | 765 | $130.00 M |
| 03/03/2025 | $0.05 | $0.05 (0.22%) | $0.05 | $0.05 | 6.90 K | $125.70 M |
| 02/28/2025 | $0.06 | $0.04 (-21.5%) | $0.06 | $0.04 | 17.30 K | $133.22 M |
| 02/27/2025 | $0.05 | $0.06 (12.43%) | $0.06 | $0.05 | 1.42 K | $133.22 M |
| 02/26/2025 | $0.05 | $0.05 (0%) | $0.06 | $0.05 | 6.22 K | $133.22 M |
| 02/25/2025 | $0.05 | $0.06 (4.17%) | $0.06 | $0.05 | 5.98 K | $130.00 M |
| 02/24/2025 | $0.06 | $0.06 (-6.51%) | $0.06 | $0.05 | 21.93 K | $140.74 M |
| 02/21/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 136 | $143.97 M |
| 02/20/2025 | $0.05 | $0.05 (-0.95%) | $0.07 | $0.05 | 4.95 K | $156.86 M |
| 02/19/2025 | $0.05 | $0.05 (-0.94%) | $0.06 | $0.05 | 6.25 K | $164.38 M |
| 02/18/2025 | $0.09 | $0.07 (-24.18%) | $0.09 | $0.05 | 6.50 K | $168.68 M |
| 02/14/2025 | $0.05 | $0.07 (31.91%) | $0.07 | $0.05 | 15.74 K | $155.78 M |
| 02/12/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 8.70 K | $136.44 M |
| 02/11/2025 | $0.05 | $0.05 (0%) | $0.07 | $0.05 | 1.60 K | $137.52 M |
| 02/07/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 4.66 K | $141.82 M |
| 02/06/2025 | $0.05 | $0.05 (-0.59%) | $0.05 | $0.05 | 1.25 K | $140.74 M |
| 02/05/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 301 | $139.67 M |
| 02/04/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 800 | $140.74 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.
