-
5 DAY PERFORMANCE
-32.20% -
1 MONTH PERFORMANCE
-25.93% -
3 MONTH PERFORMANCE
-33.33% -
6 MONTH PERFORMANCE
-49.87% -
YEAR-TO-DATE PERFORMANCE
-56.52%
MultiSensor AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/20/2024 | $0.03 | $0.03 (38.4%) | $0.04 | $0.02 | 22,347 | $22.57 M |
| 11/19/2024 | $0.05 | $0.03 (-34.44%) | $0.05 | $0.02 | 111,689 | $22.16 M |
| 11/18/2024 | $0.03 | $0.03 (18.73%) | $0.03 | $0.02 | 13,211 | $22.30 M |
| 11/15/2024 | $0.03 | $0.03 (-7.41%) | $0.03 | $0.03 | 8,516 | $22.44 M |
| 11/13/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 18,464 | $25.04 M |
| 11/12/2024 | $0.03 | $0.03 (-10.89%) | $0.04 | $0.03 | 10,782 | $26.68 M |
| 11/11/2024 | $0.04 | $0.04 (0.9%) | $0.04 | $0.04 | 535 | $26.00 M |
| 11/08/2024 | $0.04 | $0.04 (5.07%) | $0.05 | $0.03 | 1,995 | $26.68 M |
| 11/07/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $26.95 M |
| 11/06/2024 | $0.03 | $0.03 (-0.99%) | $0.03 | $0.03 | 6,177 | $27.09 M |
| 11/05/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $26.00 M |
| 11/04/2024 | $0.04 | $0.04 (0.26%) | $0.04 | $0.04 | 4,200 | $26.00 M |
| 11/01/2024 | $0.04 | $0.05 (21.83%) | $0.05 | $0.04 | 1,421 | $26.27 M |
| 10/31/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 140 | $26.54 M |
| 10/30/2024 | $0.03 | $0.03 (1.33%) | $0.04 | $0.03 | 11,600 | $27.23 M |
| 10/29/2024 | $0.03 | $0.03 (20.38%) | $0.05 | $0.03 | 95,424 | $27.91 M |
| 10/28/2024 | $0.03 | $0.04 (27.21%) | $0.04 | $0.03 | 26,350 | $26.68 M |
| 10/25/2024 | $0.03 | $0.04 (43.17%) | $0.04 | $0.03 | 9,686 | $27.23 M |
| 10/24/2024 | $0.03 | $0.03 (2.66%) | $0.03 | $0.03 | 6,121 | $28.05 M |
| 10/23/2024 | $0.03 | $0.04 (24.52%) | $0.04 | $0.03 | 23,829 | $28.05 M |
| 10/22/2024 | $0.04 | $0.03 (-11.43%) | $0.04 | $0.03 | 11,167 | $28.32 M |
| 10/18/2024 | $0.03 | $0.03 (16.33%) | $0.03 | $0.03 | 11,288 | $27.91 M |
| 10/17/2024 | $0.03 | $0.03 (28.68%) | $0.03 | $0.03 | 8,506 | $27.91 M |
| 10/15/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 300 | $26.82 M |
| 10/14/2024 | $0.03 | $0.03 (16.28%) | $0.04 | $0.03 | 211,927 | $27.36 M |
| 10/10/2024 | $0.03 | $0.03 (-13.59%) | $0.04 | $0.03 | 3,301 | $26.68 M |
| 10/08/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 101 | $25.86 M |
| 10/07/2024 | $0.05 | $0.03 (-48.08%) | $0.06 | $0.03 | 95,279 | $27.64 M |
| 10/04/2024 | $0.05 | $0.03 (-39.02%) | $0.05 | $0.03 | 26,089 | $28.46 M |
| 10/02/2024 | $0.05 | $0.05 (12.35%) | $0.05 | $0.05 | 969 | $28.05 M |
| 09/27/2024 | $0.02 | $0.03 (18.78%) | $0.04 | $0.02 | 253,779 | $29.42 M |
| 09/26/2024 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 103,406 | $28.32 M |
| 09/25/2024 | $0.03 | $0.03 (6.3%) | $0.03 | $0.03 | 69,342 | $25.31 M |
| 09/24/2024 | $0.03 | $0.03 (-16.61%) | $0.03 | $0.03 | 2,017 | $27.77 M |
| 09/19/2024 | $0.03 | $0.03 (-2.18%) | $0.03 | $0.03 | 34,864 | $28.05 M |
| 09/17/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,509 | $29.96 M |
| 09/16/2024 | $0.05 | $0.04 (-26.62%) | $0.05 | $0.04 | 824 | $29.55 M |
| 09/11/2024 | $0.02 | $0.06 (180.47%) | $0.06 | $0.02 | 56,616 | $29.14 M |
| 09/10/2024 | $0.02 | $0.02 (-8.82%) | $0.02 | $0.02 | 4,493 | $29.69 M |
| 09/04/2024 | $0.02 | $0.03 (40.51%) | $0.03 | $0.02 | 200 | $29.14 M |
| 09/03/2024 | $0.03 | $0.03 (0.01%) | $0.03 | $0.03 | 300 | $29.96 M |
| 08/28/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $31.06 M |
| 08/26/2024 | $0.03 | $0.02 (-12.35%) | $0.03 | $0.02 | 3,619 | $29.69 M |