5 DAY PERFORMANCE
-26.25%
1 MONTH PERFORMANCE
-28.47%
3 MONTH PERFORMANCE
+29.20%
6 MONTH PERFORMANCE
+47.06%
YEAR-TO-DATE PERFORMANCE
+25.00%
1 YEAR PERFORMANCE
-15.82%
MultiSensor AI Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $0.05 | $0.05 (-0.95%) | $0.07 | $0.05 | 4,950 | $19.98 M |
02/19/2025 | $0.05 | $0.05 (-0.94%) | $0.06 | $0.05 | 6,245 | $20.93 M |
02/18/2025 | $0.09 | $0.07 (-24.18%) | $0.09 | $0.05 | 6,503 | $21.48 M |
02/14/2025 | $0.05 | $0.07 (31.91%) | $0.07 | $0.05 | 15,740 | $19.84 M |
02/12/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 8,700 | $17.38 M |
02/11/2025 | $0.05 | $0.05 (0%) | $0.07 | $0.05 | 1,600 | $17.51 M |
02/07/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 4,659 | $18.06 M |
02/06/2025 | $0.05 | $0.05 (-0.59%) | $0.05 | $0.05 | 1,249 | $17.92 M |
02/05/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 301 | $17.79 M |
02/04/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 800 | $17.92 M |
02/03/2025 | $0.06 | $0.06 (2.36%) | $0.06 | $0.06 | 11,858 | $17.24 M |
01/31/2025 | $0.06 | $0.06 (0%) | $0.07 | $0.06 | 7,577 | $17.51 M |
01/30/2025 | $0.06 | $0.06 (0.18%) | $0.06 | $0.06 | 29,159 | $17.92 M |
01/29/2025 | $0.07 | $0.06 (-15.75%) | $0.07 | $0.05 | 48,757 | $19.29 M |
01/28/2025 | $0.07 | $0.06 (-11.77%) | $0.07 | $0.06 | 36,723 | $20.66 M |
01/27/2025 | $0.06 | $0.06 (3.78%) | $0.07 | $0.06 | 55,426 | $21.21 M |
01/24/2025 | $0.08 | $0.07 (-9.03%) | $0.08 | $0.07 | 11,230 | $22.44 M |
01/23/2025 | $0.09 | $0.08 (-11.2%) | $0.09 | $0.06 | 11,000 | $22.44 M |
01/22/2025 | $0.07 | $0.07 (0.95%) | $0.08 | $0.07 | 25,200 | $22.16 M |
01/21/2025 | $0.07 | $0.07 (0.87%) | $0.07 | $0.06 | 22,477 | $23.67 M |
01/17/2025 | $0.07 | $0.07 (5.04%) | $0.08 | $0.07 | 12,566 | $21.89 M |
01/16/2025 | $0.05 | $0.07 (30%) | $0.07 | $0.05 | 24,710 | $22.16 M |
01/15/2025 | $0.07 | $0.05 (-27.86%) | $0.07 | $0.04 | 140,426 | $21.07 M |
01/14/2025 | $0.07 | $0.06 (-13.62%) | $0.07 | $0.06 | 26,042 | $21.48 M |
01/13/2025 | $0.07 | $0.07 (-4.14%) | $0.07 | $0.06 | 90,156 | $21.62 M |
01/10/2025 | $0.05 | $0.07 (35.29%) | $0.07 | $0.05 | 120,077 | $23.53 M |
01/08/2025 | $0.10 | $0.05 (-49.5%) | $0.10 | $0.04 | 650,420 | $23.81 M |
01/07/2025 | $0.12 | $0.11 (-11.75%) | $0.13 | $0.08 | 536,855 | $33.93 M |
01/06/2025 | $0.05 | $0.05 (15.34%) | $0.06 | $0.04 | 175,895 | $27.36 M |
01/03/2025 | $0.04 | $0.04 (-14.77%) | $0.05 | $0.03 | 7,232 | $27.36 M |
01/02/2025 | $0.05 | $0.04 (-19.03%) | $0.05 | $0.04 | 91,145 | $26.00 M |
12/31/2024 | $0.04 | $0.04 (11.11%) | $0.04 | $0.04 | 2,800 | $25.17 M |
12/30/2024 | $0.05 | $0.04 (-20.8%) | $0.05 | $0.03 | 160,257 | $25.72 M |
12/26/2024 | $0.04 | $0.04 (-12.5%) | $0.04 | $0.03 | 151,475 | $26.41 M |
12/23/2024 | $0.04 | $0.04 (-10.25%) | $0.04 | $0.03 | 4,065 | $26.68 M |
12/19/2024 | $0.03 | $0.03 (19.79%) | $0.03 | $0.03 | 6,571 | $21.75 M |
12/18/2024 | $0.03 | $0.03 (-12.84%) | $0.04 | $0.03 | 123,238 | $21.89 M |
12/17/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 15,001 | $21.62 M |
12/13/2024 | $0.03 | $0.03 (6.74%) | $0.03 | $0.03 | 5,981 | $20.93 M |
12/12/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 125 | $21.48 M |
12/11/2024 | $0.04 | $0.03 (-30.58%) | $0.04 | $0.03 | 89,981 | $21.75 M |
12/10/2024 | $0.03 | $0.03 (-5.67%) | $0.04 | $0.02 | 79,127 | $21.89 M |
12/06/2024 | $0.04 | $0.03 (-1.7%) | $0.04 | $0.03 | 33,245 | $21.89 M |
12/05/2024 | $0.03 | $0.04 (54.8%) | $0.04 | $0.03 | 200 | $22.03 M |
12/04/2024 | $0.02 | $0.03 (38.41%) | $0.03 | $0.02 | 900 | $22.44 M |
12/03/2024 | $0.04 | $0.04 (-7.89%) | $0.04 | $0.04 | 1,749 | $22.03 M |
12/02/2024 | $0.02 | $0.04 (71.68%) | $0.04 | $0.02 | 200 | $23.26 M |
11/29/2024 | $0.03 | $0.02 (-11.6%) | $0.03 | $0.02 | 45,347 | $22.99 M |
11/27/2024 | $0.04 | $0.03 (-32.81%) | $0.04 | $0.03 | 660 | $21.48 M |
11/26/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 136 | $22.71 M |
11/25/2024 | $0.03 | $0.03 (-0.77%) | $0.03 | $0.03 | 2,686 | $22.71 M |
11/22/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 30,105 | $22.44 M |
11/21/2024 | $0.03 | $0.04 (30.74%) | $0.04 | $0.02 | 5,350 | $22.71 M |