5 DAY PERFORMANCE
+3.02%
1 MONTH PERFORMANCE
+18.03%
3 MONTH PERFORMANCE
+43.36%
6 MONTH PERFORMANCE
+60.79%
YEAR-TO-DATE PERFORMANCE
+21.12%
1 YEAR PERFORMANCE
+58.82%
Stabilis Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $5.94 | $6.48 (9.09%) | $6.48 | $5.94 | 5,884 | $129.21 M |
| 01/16/2025 | $6.28 | $6.00 (-4.46%) | $6.28 | $5.93 | 10,900 | $119.64 M |
| 01/15/2025 | $6.20 | $6.29 (1.45%) | $6.29 | $6.09 | 3,741 | $125.42 M |
| 01/14/2025 | $6.19 | $6.13 (-0.97%) | $6.20 | $6.02 | 10,100 | $122.23 M |
| 01/13/2025 | $6.13 | $6.17 (0.65%) | $6.19 | $6.02 | 6,612 | $123.03 M |
| 01/10/2025 | $6.30 | $5.92 (-6.03%) | $6.30 | $5.92 | 29,800 | $118.04 M |
| 01/08/2025 | $6.11 | $6.15 (0.65%) | $6.32 | $6.10 | 7,358 | $122.63 M |
| 01/07/2025 | $5.93 | $6.11 (3.04%) | $6.11 | $5.93 | 17,800 | $121.83 M |
| 01/06/2025 | $6.62 | $6.10 (-7.85%) | $7.15 | $5.95 | 46,609 | $121.63 M |
| 01/03/2025 | $5.73 | $6.46 (12.74%) | $6.52 | $5.73 | 21,800 | $128.81 M |
| 01/02/2025 | $5.37 | $5.91 (10.06%) | $6.08 | $5.37 | 11,740 | $117.85 M |
| 12/31/2024 | $5.30 | $5.35 (0.94%) | $5.48 | $5.27 | 12,519 | $106.68 M |
| 12/30/2024 | $5.57 | $5.42 (-2.69%) | $5.57 | $5.27 | 9,323 | $108.07 M |
| 12/27/2024 | $5.42 | $5.39 (-0.55%) | $5.92 | $5.29 | 25,630 | $107.48 M |
| 12/26/2024 | $5.65 | $5.46 (-3.36%) | $5.78 | $5.26 | 33,600 | $108.87 M |
| 12/24/2024 | $5.35 | $5.41 (1.12%) | $5.41 | $5.35 | 1,400 | $107.88 M |
| 12/23/2024 | $5.38 | $5.45 (1.3%) | $5.50 | $5.20 | 9,223 | $108.67 M |
| 12/20/2024 | $5.80 | $5.49 (-5.34%) | $5.80 | $5.36 | 14,500 | $109.47 M |
| 12/19/2024 | $5.67 | $5.80 (2.29%) | $5.90 | $5.43 | 9,818 | $115.65 M |
| 12/18/2024 | $5.47 | $5.51 (0.73%) | $5.81 | $5.36 | 13,024 | $109.87 M |
| 12/17/2024 | $5.53 | $5.46 (-1.27%) | $5.63 | $5.34 | 11,140 | $108.87 M |
| 12/16/2024 | $5.90 | $5.77 (-2.2%) | $5.95 | $5.52 | 5,625 | $115.05 M |
| 12/13/2024 | $5.87 | $6.00 (2.21%) | $6.07 | $5.68 | 10,234 | $119.64 M |
| 12/12/2024 | $6.17 | $5.92 (-4.05%) | $6.20 | $5.81 | 10,200 | $118.04 M |
| 12/11/2024 | $5.75 | $5.98 (4%) | $6.14 | $5.73 | 12,100 | $119.24 M |
| 12/10/2024 | $5.43 | $5.68 (4.6%) | $5.87 | $5.41 | 19,000 | $113.26 M |
| 12/09/2024 | $5.80 | $5.60 (-3.45%) | $5.84 | $5.53 | 24,500 | $111.66 M |
| 12/06/2024 | $5.38 | $5.60 (4.09%) | $5.75 | $5.38 | 14,034 | $111.66 M |
| 12/05/2024 | $5.50 | $5.38 (-2.18%) | $5.50 | $5.11 | 15,600 | $107.28 M |
| 12/04/2024 | $5.31 | $5.28 (-0.56%) | $5.56 | $5.21 | 9,200 | $105.28 M |
| 12/03/2024 | $5.38 | $5.43 (0.93%) | $5.43 | $5.19 | 6,737 | $108.27 M |
| 12/02/2024 | $5.22 | $5.36 (2.68%) | $5.37 | $5.13 | 13,630 | $106.88 M |
| 11/29/2024 | $5.06 | $5.08 (0.4%) | $5.28 | $4.88 | 5,400 | $101.30 M |
| 11/27/2024 | $5.05 | $5.05 (0%) | $5.39 | $5.01 | 22,808 | $100.70 M |
| 11/26/2024 | $5.00 | $5.09 (1.8%) | $5.09 | $4.85 | 14,238 | $101.49 M |
| 11/25/2024 | $4.98 | $4.98 (0%) | $5.07 | $4.54 | 7,824 | $99.30 M |
| 11/22/2024 | $4.57 | $5.03 (10.07%) | $5.03 | $4.57 | 2,303 | $100.30 M |
| 11/21/2024 | $4.95 | $4.59 (-7.27%) | $4.95 | $4.40 | 31,220 | $91.52 M |
| 11/20/2024 | $5.18 | $4.95 (-4.44%) | $5.18 | $4.92 | 4,300 | $98.70 M |
| 11/19/2024 | $5.07 | $5.18 (2.17%) | $5.21 | $4.94 | 4,326 | $103.29 M |
| 11/18/2024 | $4.94 | $4.83 (-2.23%) | $5.14 | $4.72 | 27,718 | $96.31 M |
| 11/15/2024 | $4.65 | $4.85 (4.3%) | $4.89 | $4.65 | 13,400 | $96.71 M |
| 11/14/2024 | $4.92 | $4.60 (-6.5%) | $4.92 | $4.58 | 7,700 | $91.72 M |
| 11/13/2024 | $4.76 | $4.90 (2.94%) | $4.91 | $4.64 | 20,000 | $97.71 M |
| 11/12/2024 | $4.75 | $4.79 (0.84%) | $4.80 | $4.70 | 19,600 | $95.51 M |
| 11/11/2024 | $4.85 | $4.52 (-6.8%) | $4.85 | $4.36 | 17,800 | $90.13 M |
| 11/08/2024 | $4.30 | $4.41 (2.56%) | $4.75 | $4.30 | 2,401 | $81.96 M |
| 11/07/2024 | $4.75 | $4.56 (-4%) | $4.84 | $4.55 | 5,132 | $84.75 M |
| 11/06/2024 | $4.61 | $4.60 (-0.22%) | $4.81 | $4.50 | 4,600 | $85.49 M |
| 11/05/2024 | $4.48 | $4.55 (1.56%) | $4.69 | $4.41 | 1,400 | $84.56 M |
| 11/04/2024 | $4.26 | $4.32 (1.41%) | $4.49 | $4.26 | 7,901 | $80.29 M |
| 11/01/2024 | $4.30 | $4.39 (2.09%) | $4.46 | $4.25 | 10,200 | $81.59 M |
| 10/31/2024 | $4.36 | $4.33 (-0.69%) | $4.36 | $4.26 | 700 | $80.47 M |
| 10/30/2024 | $4.27 | $4.36 (2.11%) | $4.40 | $4.26 | 2,010 | $81.03 M |
| 10/29/2024 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 403 | $83.63 M |
| 10/28/2024 | $4.60 | $4.58 (-0.43%) | $4.69 | $4.17 | 14,600 | $85.12 M |
| 10/25/2024 | $4.57 | $4.68 (2.41%) | $4.68 | $4.35 | 7,426 | $86.98 M |
| 10/24/2024 | $4.75 | $4.60 (-3.16%) | $4.75 | $4.55 | 7,607 | $85.49 M |
| 10/23/2024 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 0 | $83.63 M |
| 10/22/2024 | $4.51 | $4.50 (-0.22%) | $4.66 | $4.50 | 10,900 | $83.63 M |
| 10/21/2024 | $4.59 | $4.53 (-1.31%) | $4.59 | $4.52 | 1,300 | $84.19 M |