5 DAY PERFORMANCE
+3.42%
1 MONTH PERFORMANCE
-10.12%
3 MONTH PERFORMANCE
-7.55%
6 MONTH PERFORMANCE
-4.03%
YEAR-TO-DATE PERFORMANCE
-0.44%
1 YEAR PERFORMANCE
-23.48%
Stabilis Solutions Inc Registered Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.61 | $4.53 (-1.74%) | $4.62 | $4.53 | 4.32 K | $84.24 M |
| 01/08/2026 | $4.39 | $4.51 (2.73%) | $4.73 | $4.39 | 7.44 K | $83.87 M |
| 01/07/2026 | $4.44 | $4.41 (-0.68%) | $4.60 | $4.33 | 3.60 K | $82.01 M |
| 01/06/2026 | $4.43 | $4.40 (-0.68%) | $4.65 | $4.40 | 3.02 K | $81.82 M |
| 01/05/2026 | $4.47 | $4.38 (-2.01%) | $4.47 | $4.21 | 11.01 K | $81.45 M |
| 01/02/2026 | $4.53 | $4.58 (1.1%) | $4.67 | $4.47 | 2.93 K | $85.17 M |
| 12/31/2025 | $4.15 | $4.55 (9.64%) | $4.55 | $4.15 | 5.56 K | $84.61 M |
| 12/30/2025 | $4.33 | $4.27 (-1.39%) | $4.33 | $4.25 | 2.20 K | $79.41 M |
| 12/29/2025 | $4.35 | $4.14 (-4.83%) | $4.38 | $4.10 | 11.20 K | $76.99 M |
| 12/26/2025 | $4.36 | $4.35 (-0.23%) | $4.37 | $4.33 | 2.30 K | $80.89 M |
| 12/24/2025 | $4.67 | $4.55 (-2.57%) | $4.67 | $4.26 | 7.73 K | $84.61 M |
| 12/23/2025 | $4.90 | $4.67 (-4.69%) | $4.90 | $4.35 | 15.00 K | $86.84 M |
| 12/22/2025 | $4.75 | $4.67 (-1.68%) | $4.78 | $4.60 | 6.90 K | $86.84 M |
| 12/19/2025 | $5.00 | $4.66 (-6.8%) | $5.00 | $4.55 | 13.34 K | $86.66 M |
| 12/18/2025 | $4.87 | $4.55 (-6.57%) | $4.88 | $4.55 | 8.03 K | $84.61 M |
| 12/17/2025 | $5.00 | $4.86 (-2.8%) | $5.00 | $4.86 | 5.50 K | $90.38 M |
| 12/16/2025 | $4.99 | $5.09 (2%) | $5.16 | $4.99 | 2.04 K | $94.66 M |
| 12/15/2025 | $5.13 | $5.03 (-1.95%) | $5.17 | $5.00 | 4.40 K | $93.54 M |
| 12/12/2025 | $5.12 | $5.11 (-0.2%) | $5.17 | $5.11 | 4.00 K | $95.03 M |
| 12/11/2025 | $5.07 | $4.92 (-2.96%) | $5.12 | $4.92 | 1.90 K | $91.49 M |
| 12/10/2025 | $5.07 | $5.04 (-0.59%) | $5.11 | $5.04 | 8.00 K | $93.73 M |
| 12/09/2025 | $4.98 | $5.05 (1.41%) | $5.05 | $4.98 | 8.90 K | $93.91 M |
| 12/08/2025 | $4.94 | $4.98 (0.81%) | $5.05 | $4.94 | 7.00 K | $92.61 M |
| 12/05/2025 | $4.91 | $4.96 (1.02%) | $4.98 | $4.88 | 4.93 K | $92.24 M |
| 12/04/2025 | $4.95 | $4.95 (0%) | $4.98 | $4.93 | 6.70 K | $92.05 M |
| 12/03/2025 | $4.89 | $4.98 (1.84%) | $4.98 | $4.87 | 7.12 K | $92.61 M |
| 12/02/2025 | $4.75 | $4.91 (3.37%) | $4.99 | $4.75 | 7.20 K | $91.31 M |
| 12/01/2025 | $4.51 | $4.71 (4.43%) | $4.84 | $4.51 | 3.00 K | $87.59 M |
| 11/28/2025 | $4.85 | $4.67 (-3.71%) | $4.85 | $4.67 | 900 | $86.84 M |
| 11/26/2025 | $4.63 | $4.62 (-0.22%) | $4.82 | $4.62 | 3.75 K | $85.91 M |
| 11/25/2025 | $4.70 | $4.70 (0%) | $4.70 | $4.70 | 4.01 K | $87.40 M |
| 11/24/2025 | $4.61 | $4.70 (1.95%) | $4.81 | $4.56 | 5.90 K | $87.40 M |
| 11/21/2025 | $4.60 | $4.63 (0.65%) | $4.69 | $4.51 | 8.70 K | $86.10 M |
| 11/20/2025 | $4.74 | $4.60 (-2.95%) | $4.74 | $4.54 | 7.60 K | $85.54 M |
| 11/19/2025 | $4.56 | $4.75 (4.17%) | $4.88 | $4.56 | 7.81 K | $88.33 M |
| 11/18/2025 | $4.75 | $4.72 (-0.63%) | $4.75 | $4.72 | 1.12 K | $87.77 M |
| 11/17/2025 | $4.66 | $4.72 (1.29%) | $4.75 | $4.55 | 7.60 K | $87.77 M |
| 11/14/2025 | $4.78 | $4.82 (0.84%) | $4.85 | $4.78 | 3.04 K | $89.63 M |
| 11/13/2025 | $4.83 | $4.83 (0%) | $4.85 | $4.71 | 8.12 K | $89.82 M |
| 11/12/2025 | $4.77 | $4.76 (-0.21%) | $4.77 | $4.68 | 5.53 K | $88.52 M |
| 11/11/2025 | $4.83 | $4.83 (0%) | $4.83 | $4.83 | 2.00 K | $89.82 M |
| 11/10/2025 | $4.55 | $4.74 (4.18%) | $4.84 | $4.55 | 6.04 K | $88.15 M |
| 11/07/2025 | $4.85 | $4.71 (-2.89%) | $4.94 | $4.50 | 20.93 K | $87.59 M |
| 11/06/2025 | $4.78 | $4.75 (-0.63%) | $4.95 | $4.75 | 12.50 K | $88.33 M |
| 11/05/2025 | $4.88 | $4.95 (1.43%) | $4.95 | $4.88 | 3.70 K | $92.05 M |
| 11/04/2025 | $4.80 | $4.83 (0.63%) | $4.91 | $4.80 | 1.50 K | $89.82 M |
| 11/03/2025 | $4.90 | $4.99 (1.84%) | $4.99 | $4.90 | 1.30 K | $92.80 M |
| 10/31/2025 | $4.99 | $4.95 (-0.8%) | $4.99 | $4.95 | 2.20 K | $92.05 M |
| 10/30/2025 | $4.72 | $4.99 (5.72%) | $4.99 | $4.72 | 4.40 K | $92.80 M |
| 10/29/2025 | $4.90 | $4.99 (1.84%) | $4.99 | $4.90 | 1.60 K | $92.80 M |
| 10/28/2025 | $4.76 | $4.76 (0%) | $4.79 | $4.75 | 4.00 K | $88.52 M |
| 10/27/2025 | $4.69 | $4.78 (1.92%) | $4.78 | $4.69 | 4.90 K | $88.89 M |
| 10/24/2025 | $4.75 | $4.78 (0.63%) | $4.78 | $4.70 | 3.41 K | $88.89 M |
| 10/23/2025 | $4.91 | $4.77 (-2.85%) | $4.93 | $4.70 | 5.90 K | $88.70 M |
| 10/22/2025 | $4.89 | $4.88 (-0.2%) | $4.89 | $4.81 | 2.10 K | $90.75 M |
| 10/21/2025 | $4.93 | $4.90 (-0.61%) | $4.97 | $4.89 | 5.70 K | $91.12 M |
| 10/20/2025 | $4.97 | $4.97 (0%) | $5.00 | $4.90 | 8.51 K | $92.42 M |
| 10/17/2025 | $4.88 | $4.82 (-1.23%) | $4.95 | $4.82 | 1.91 K | $89.63 M |
| 10/16/2025 | $4.95 | $4.94 (-0.2%) | $4.98 | $4.93 | 3.30 K | $91.87 M |
| 10/15/2025 | $4.70 | $4.81 (2.34%) | $4.81 | $4.68 | 6.20 K | $89.45 M |
| 10/14/2025 | $4.89 | $4.68 (-4.29%) | $4.89 | $4.64 | 10.70 K | $87.03 M |
| 10/13/2025 | $4.90 | $4.97 (1.43%) | $4.98 | $4.86 | 5.81 K | $92.42 M |
| 10/10/2025 | $5.06 | $4.90 (-3.16%) | $5.06 | $4.79 | 8.52 K | $91.12 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.
