5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
-15.86%
3 MONTH PERFORMANCE
-5.03%
6 MONTH PERFORMANCE
-12.92%
YEAR-TO-DATE PERFORMANCE
-11.78%
1 YEAR PERFORMANCE
+22.60%
Stabilis Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $4.85 | $4.72 (-2.68%) | $5.00 | $4.59 | 23.90 K | $87.71 M |
| 06/26/2025 | $4.92 | $4.62 (-6.1%) | $4.98 | $4.50 | 33.90 K | $85.86 M |
| 06/25/2025 | $5.12 | $4.82 (-5.86%) | $5.12 | $4.75 | 1.70 K | $89.57 M |
| 06/24/2025 | $5.19 | $4.88 (-5.97%) | $5.19 | $4.88 | 7.80 K | $90.69 M |
| 06/23/2025 | $5.25 | $5.06 (-3.62%) | $5.34 | $5.06 | 9.20 K | $94.03 M |
| 06/20/2025 | $5.44 | $5.36 (-1.47%) | $5.44 | $5.23 | 1.33 K | $99.61 M |
| 06/18/2025 | $5.40 | $5.22 (-3.33%) | $5.40 | $5.16 | 2.80 K | $97.01 M |
| 06/17/2025 | $5.09 | $5.32 (4.52%) | $5.41 | $5.09 | 9.22 K | $98.86 M |
| 06/16/2025 | $5.04 | $4.84 (-3.97%) | $5.34 | $4.84 | 6.95 K | $89.94 M |
| 06/13/2025 | $5.18 | $5.02 (-3.09%) | $5.18 | $4.86 | 6.50 K | $93.29 M |
| 06/12/2025 | $5.02 | $5.20 (3.59%) | $5.30 | $4.87 | 10.11 K | $96.63 M |
| 06/11/2025 | $5.25 | $5.14 (-2.1%) | $5.26 | $5.14 | 6.91 K | $95.52 M |
| 06/10/2025 | $5.24 | $5.18 (-1.15%) | $5.35 | $5.05 | 10.80 K | $96.26 M |
| 06/09/2025 | $5.46 | $5.32 (-2.56%) | $5.46 | $5.32 | 3.15 K | $98.86 M |
| 06/06/2025 | $5.44 | $5.41 (-0.55%) | $5.44 | $5.16 | 4.30 K | $100.54 M |
| 06/05/2025 | $5.39 | $5.37 (-0.37%) | $5.47 | $5.26 | 8.50 K | $99.79 M |
| 06/04/2025 | $5.61 | $5.64 (0.53%) | $5.64 | $5.61 | 1.92 K | $104.81 M |
| 06/03/2025 | $5.48 | $5.48 (0%) | $5.48 | $5.48 | 1.21 K | $101.84 M |
| 06/02/2025 | $5.58 | $5.54 (-0.72%) | $5.58 | $5.53 | 700 | $102.95 M |
| 05/30/2025 | $5.64 | $5.61 (-0.53%) | $5.65 | $5.57 | 1.20 K | $104.25 M |
| 05/29/2025 | $5.83 | $5.83 (0%) | $5.83 | $5.83 | 700 | $108.34 M |
| 05/28/2025 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 97 | $102.21 M |
| 05/27/2025 | $5.41 | $5.50 (1.66%) | $5.73 | $5.41 | 2.14 K | $102.21 M |
| 05/23/2025 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 508 | $102.21 M |
| 05/22/2025 | $5.21 | $5.58 (7.1%) | $5.58 | $5.21 | 1.41 K | $103.70 M |
| 05/21/2025 | $5.61 | $5.78 (3.03%) | $5.86 | $5.61 | 15.86 K | $107.41 M |
| 05/20/2025 | $5.52 | $5.56 (0.72%) | $5.56 | $5.52 | 3.73 K | $103.32 M |
| 05/19/2025 | $5.72 | $5.57 (-2.62%) | $5.77 | $5.25 | 15.70 K | $103.51 M |
| 05/16/2025 | $5.76 | $5.43 (-5.73%) | $5.76 | $5.25 | 8.60 K | $100.91 M |
| 05/15/2025 | $5.63 | $5.57 (-1.07%) | $5.84 | $5.57 | 1.70 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 |
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.
