5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
+27.98%
3 MONTH PERFORMANCE
-27.91%
6 MONTH PERFORMANCE
+15.05%
YEAR-TO-DATE PERFORMANCE
+4.30%
1 YEAR PERFORMANCE
+38.46%
Stabilis Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $5.63 | $5.57 (-1.07%) | $5.84 | $5.57 | 1.67 K | $103.51 M |
| 05/14/2025 | $5.92 | $5.54 (-6.42%) | $5.92 | $5.41 | 7.64 K | $102.95 M |
| 05/13/2025 | $5.45 | $5.46 (0.18%) | $5.51 | $5.45 | 2.24 K | $101.47 M |
| 05/12/2025 | $5.60 | $5.50 (-1.79%) | $5.74 | $5.46 | 6.10 K | $102.21 M |
| 05/09/2025 | $5.49 | $5.40 (-1.64%) | $5.76 | $5.33 | 5.46 K | $100.35 M |
| 05/08/2025 | $5.75 | $5.98 (4%) | $6.00 | $5.64 | 7.95 K | $111.13 M |
| 05/07/2025 | $5.24 | $5.83 (11.26%) | $5.96 | $5.24 | 3.34 K | $108.34 M |
| 05/06/2025 | $5.84 | $5.89 (0.86%) | $5.89 | $5.84 | 800 | $109.46 M |
| 05/05/2025 | $5.95 | $5.95 (0%) | $5.95 | $5.76 | 5.71 K | $110.57 M |
| 05/02/2025 | $5.94 | $5.86 (-1.35%) | $5.94 | $5.86 | 1.20 K | $108.90 M |
| 05/01/2025 | $5.91 | $5.90 (-0.17%) | $5.94 | $5.86 | 1.92 K | $109.64 M |
| 04/30/2025 | $5.71 | $5.82 (1.93%) | $5.89 | $5.62 | 2.60 K | $108.16 M |
| 04/29/2025 | $5.89 | $5.90 (0.17%) | $6.00 | $5.68 | 36.33 K | $109.64 M |
| 04/28/2025 | $5.82 | $5.82 (0%) | $6.00 | $5.55 | 62.22 K | $108.16 M |
| 04/25/2025 | $5.75 | $5.90 (2.61%) | $6.00 | $5.06 | 58.15 K | $109.64 M |
| 04/24/2025 | $5.27 | $5.73 (8.73%) | $5.78 | $5.02 | 31.40 K | $106.48 M |
| 04/23/2025 | $4.50 | $5.10 (13.33%) | $5.26 | $4.50 | 44.41 K | $94.78 M |
| 04/22/2025 | $4.53 | $4.62 (1.99%) | $4.68 | $4.53 | 2.11 K | $85.86 M |
| 04/21/2025 | $4.35 | $4.62 (6.21%) | $4.63 | $4.32 | 9.75 K | $85.86 M |
| 04/17/2025 | $4.36 | $4.32 (-0.92%) | $4.43 | $4.30 | 6.50 K | $80.28 M |
| 04/16/2025 | $4.08 | $4.36 (6.86%) | $4.45 | $4.08 | 97.90 K | $81.02 M |
| 04/15/2025 | $4.03 | $4.14 (2.73%) | $4.15 | $4.03 | 4.73 K | $76.94 M |
| 04/14/2025 | $4.15 | $4.02 (-3.13%) | $4.15 | $4.02 | 2.64 K | $74.71 M |
| 04/11/2025 | $4.24 | $4.01 (-5.42%) | $4.24 | $4.01 | 13.12 K | $74.52 M |
| 04/10/2025 | $4.01 | $4.04 (0.75%) | $4.06 | $3.98 | 3.30 K | $75.08 M |
| 04/09/2025 | $3.95 | $4.05 (2.53%) | $4.16 | $3.91 | 4.40 K | $75.26 M |
| 04/08/2025 | $4.07 | $3.90 (-4.18%) | $4.18 | $3.71 | 7.40 K | $72.48 M |
| 04/07/2025 | $4.37 | $4.07 (-6.86%) | $4.37 | $4.02 | 6.62 K | $75.63 M |
| 04/04/2025 | $4.65 | $4.51 (-3.01%) | $4.84 | $4.45 | 4.09 K | $83.81 M |
| 04/03/2025 | $4.63 | $4.75 (2.59%) | $5.00 | $4.63 | 9.60 K | $88.27 M |
| 04/02/2025 | $4.86 | $4.80 (-1.23%) | $5.18 | $4.80 | 4.10 K | $89.20 M |
| 04/01/2025 | $4.96 | $4.82 (-2.82%) | $5.00 | $4.82 | 14.64 K | $89.57 M |
| 03/31/2025 | $4.72 | $4.85 (2.75%) | $4.86 | $4.63 | 8.20 K | $90.13 M |
| 03/28/2025 | $5.03 | $4.97 (-1.19%) | $5.20 | $4.88 | 7.72 K | $92.36 M |
| 03/27/2025 | $5.19 | $5.07 (-2.31%) | $5.19 | $5.07 | 4.20 K | $94.22 M |
| 03/26/2025 | $5.00 | $5.07 (1.4%) | $5.10 | $4.96 | 6.11 K | $94.22 M |
| 03/25/2025 | $4.90 | $5.08 (3.67%) | $5.10 | $4.82 | 5.70 K | $94.40 M |
| 03/24/2025 | $5.14 | $4.89 (-4.86%) | $5.17 | $4.89 | 9.71 K | $90.87 M |
| 03/21/2025 | $4.97 | $5.20 (4.63%) | $5.39 | $4.88 | 7.20 K | $96.63 M |
| 03/20/2025 | $5.01 | $5.06 (1%) | $5.14 | $4.87 | 9.43 K | $94.03 M |
| 03/19/2025 | $5.31 | $5.07 (-4.52%) | $5.31 | $5.00 | 3.70 K | $94.22 M |
| 03/18/2025 | $5.11 | $5.08 (-0.59%) | $5.21 | $5.03 | 11.11 K | $94.40 M |
| 03/17/2025 | $5.06 | $5.36 (5.93%) | $5.38 | $5.04 | 18.10 K | $99.61 M |
| 03/14/2025 | $4.97 | $5.19 (4.43%) | $5.43 | $4.91 | 17.50 K | $96.45 M |
| 03/13/2025 | $4.74 | $4.95 (4.43%) | $4.96 | $4.49 | 29.35 K | $91.99 M |
| 03/12/2025 | $4.65 | $4.67 (0.43%) | $4.75 | $4.28 | 81.10 K | $86.78 M |
| 03/11/2025 | $4.65 | $4.66 (0.22%) | $4.76 | $4.61 | 10.61 K | $86.60 M |
| 03/10/2025 | $4.89 | $4.65 (-4.91%) | $4.89 | $4.51 | 21.15 K | $86.41 M |
| 03/07/2025 | $5.01 | $5.00 (-0.2%) | $5.11 | $4.69 | 36.84 K | $92.92 M |
| 03/06/2025 | $5.15 | $4.91 (-4.66%) | $5.24 | $4.88 | 29.95 K | $91.24 M |
| 03/05/2025 | $5.07 | $5.20 (2.56%) | $5.22 | $4.89 | 24.20 K | $96.63 M |
| 03/04/2025 | $5.16 | $5.08 (-1.55%) | $5.18 | $4.83 | 34.42 K | $94.40 M |
| 03/03/2025 | $5.51 | $5.23 (-5.08%) | $5.55 | $5.02 | 64.69 K | $97.19 M |
| 02/28/2025 | $4.79 | $5.47 (14.2%) | $5.70 | $4.46 | 592.50 K | $101.65 M |
| 02/27/2025 | $6.55 | $5.22 (-20.31%) | $6.86 | $5.22 | 70.30 K | $97.01 M |
| 02/26/2025 | $6.64 | $6.58 (-0.9%) | $7.29 | $6.36 | 14.30 K | $122.28 M |
| 02/25/2025 | $6.80 | $6.92 (1.76%) | $6.94 | $6.49 | 10.10 K | $128.60 M |
| 02/24/2025 | $6.94 | $6.82 (-1.73%) | $6.94 | $6.68 | 22.71 K | $126.74 M |
| 02/21/2025 | $7.27 | $6.98 (-3.99%) | $7.27 | $6.91 | 9.60 K | $129.71 M |
| 02/20/2025 | $7.02 | $7.38 (5.13%) | $7.58 | $7.02 | 31.84 K | $137.15 M |
| 02/19/2025 | $7.36 | $7.01 (-4.76%) | $7.36 | $6.94 | 32.20 K | $130.27 M |
| 02/18/2025 | $7.75 | $7.53 (-2.84%) | $8.08 | $7.29 | 23.64 K | $139.93 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.
