5 DAY PERFORMANCE
-93.13%
1 MONTH PERFORMANCE
-94.39%
3 MONTH PERFORMANCE
-94.59%
6 MONTH PERFORMANCE
-96.72%
YEAR-TO-DATE PERFORMANCE
-97.22%
1 YEAR PERFORMANCE
-98.93%
MultiSensor AI Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $4.70 | $4.72 (0.43%) | $4.85 | $4.70 | 8.90 K | $4.41 M |
| 09/17/2026 | $4.71 | $4.73 (0.42%) | $4.97 | $4.65 | 10.13 K | $4.42 M |
| 09/16/2026 | $4.80 | $4.66 (-2.92%) | $4.81 | $4.66 | 5.55 K | $4.35 M |
| 09/15/2026 | $4.76 | $4.72 (-0.84%) | $4.76 | $4.72 | 2.04 K | $4.41 M |
| 09/14/2026 | $4.88 | $4.89 (0.2%) | $5.00 | $4.88 | 7.10 K | $4.57 M |
| 09/11/2026 | $4.70 | $4.81 (2.34%) | $4.94 | $4.70 | 10.20 K | $4.49 M |
| 09/10/2026 | $4.78 | $4.66 (-2.51%) | $4.91 | $4.66 | 13.71 K | $4.35 M |
| 09/09/2026 | $4.95 | $4.75 (-4.04%) | $4.95 | $4.70 | 18.92 K | $4.44 M |
| 09/08/2026 | $4.89 | $4.96 (1.43%) | $5.01 | $4.83 | 17.20 K | $4.63 M |
| 09/04/2026 | $4.79 | $4.87 (1.67%) | $5.03 | $4.79 | 7.30 K | $4.55 M |
| 09/03/2026 | $5.22 | $4.79 (-8.24%) | $5.22 | $4.76 | 35.25 K | $4.47 M |
| 09/02/2026 | $5.11 | $5.05 (-1.17%) | $5.39 | $5.05 | 13.40 K | $4.72 M |
| 09/01/2026 | $5.14 | $5.09 (-0.97%) | $5.19 | $5.00 | 9.63 K | $4.75 M |
| 08/31/2026 | $5.22 | $5.21 (-0.19%) | $5.29 | $5.19 | 4.01 K | $4.86 M |
| 08/28/2026 | $5.45 | $5.37 (-1.47%) | $5.52 | $5.30 | 16.61 K | $5.01 M |
| 08/27/2026 | $5.27 | $5.43 (3.04%) | $5.45 | $5.27 | 19.35 K | $5.07 M |
| 08/26/2026 | $5.26 | $5.45 (3.61%) | $5.45 | $5.26 | 8.80 K | $5.09 M |
| 08/25/2026 | $5.50 | $5.31 (-3.45%) | $5.68 | $5.26 | 31.70 K | $4.96 M |
| 08/24/2026 | $5.71 | $5.28 (-7.53%) | $5.71 | $5.27 | 24.74 K | $4.93 M |
| 08/21/2026 | $5.55 | $5.70 (2.7%) | $5.82 | $5.55 | 10.96 K | $11.80 M |
| 08/20/2026 | $5.41 | $5.76 (6.47%) | $6.10 | $5.41 | 39.10 K | $11.92 M |
| 08/19/2026 | $5.45 | $5.43 (-0.37%) | $5.71 | $5.31 | 19.50 K | $11.24 M |
| 08/18/2026 | $5.40 | $5.63 (4.26%) | $5.73 | $5.26 | 40.63 K | $11.65 M |
| 08/17/2026 | $5.16 | $5.42 (5.04%) | $5.58 | $5.16 | 16.83 K | $11.22 M |
| 08/14/2026 | $5.99 | $5.22 (-12.85%) | $5.99 | $5.18 | 45.10 K | $10.80 M |
| 08/13/2026 | $5.48 | $5.77 (5.29%) | $6.02 | $5.46 | 100.50 K | $11.94 M |
| 08/12/2026 | $5.41 | $5.58 (3.14%) | $5.58 | $5.25 | 11.53 K | $11.55 M |
| 08/11/2026 | $5.56 | $5.35 (-3.78%) | $5.56 | $5.35 | 13.07 K | $11.07 M |
| 08/10/2026 | $5.39 | $5.35 (-0.74%) | $5.55 | $5.33 | 14.55 K | $11.07 M |
| 08/07/2026 | $5.28 | $5.32 (0.76%) | $5.58 | $5.18 | 44.12 K | $4.97 M |
| 08/06/2026 | $5.21 | $5.11 (-1.92%) | $5.43 | $5.11 | 11.41 K | $4.77 M |
| 08/05/2026 | $5.38 | $5.26 (-2.23%) | $5.50 | $5.26 | 9.19 K | $4.91 M |
| 08/04/2026 | $5.20 | $5.43 (4.42%) | $5.73 | $5.03 | 38.40 K | $5.07 M |
| 08/03/2026 | $4.77 | $5.08 (6.5%) | $5.17 | $4.77 | 11.30 K | $4.74 M |
| 07/31/2026 | $4.89 | $4.75 (-2.86%) | $5.01 | $4.75 | 13.30 K | $4.44 M |
| 07/30/2026 | $4.54 | $4.79 (5.51%) | $4.79 | $4.52 | 12.99 K | $4.47 M |
| 07/29/2026 | $4.75 | $4.52 (-4.84%) | $4.78 | $4.45 | 40.00 K | $4.22 M |
| 07/28/2026 | $4.88 | $4.87 (-0.2%) | $5.07 | $4.63 | 12.82 K | $4.55 M |
| 07/27/2026 | $4.85 | $4.78 (-1.44%) | $5.00 | $4.64 | 15.10 K | $4.46 M |
| 07/24/2026 | $5.00 | $4.84 (-3.2%) | $5.11 | $4.84 | 11.72 K | $4.52 M |
| 07/23/2026 | $5.15 | $5.10 (-0.97%) | $5.28 | $4.76 | 17.73 K | $4.76 M |
| 07/22/2026 | $5.16 | $5.22 (1.16%) | $5.35 | $5.16 | 14.20 K | $4.87 M |
| 07/21/2026 | $5.42 | $5.37 (-0.92%) | $5.44 | $5.34 | 12.32 K | $5.01 M |
| 07/20/2026 | $5.30 | $5.23 (-1.32%) | $5.30 | $5.14 | 7.24 K | $4.88 M |
| 07/17/2026 | $5.26 | $5.32 (1.14%) | $5.42 | $5.13 | 29.90 K | $4.97 M |
| 07/16/2026 | $5.50 | $5.41 (-1.64%) | $5.75 | $5.33 | 15.50 K | $5.05 M |
| 07/15/2026 | $5.44 | $5.49 (0.92%) | $5.63 | $5.25 | 54.90 K | $5.13 M |
| 07/14/2026 | $5.20 | $5.47 (5.19%) | $5.66 | $5.00 | 35.31 K | $5.11 M |
| 07/13/2026 | $5.15 | $5.05 (-1.94%) | $5.18 | $5.00 | 12.11 K | $4.72 M |
| 07/10/2026 | $5.16 | $5.24 (1.55%) | $5.27 | $5.10 | 15.40 K | $4.89 M |
| 07/09/2026 | $5.14 | $5.21 (1.36%) | $5.32 | $5.14 | 9.90 K | $4.86 M |
| 07/08/2026 | $5.27 | $5.21 (-1.14%) | $5.30 | $5.05 | 14.93 K | $4.86 M |
| 07/07/2026 | $5.65 | $5.33 (-5.66%) | $5.65 | $5.01 | 24.25 K | $4.98 M |
| 07/06/2026 | $5.15 | $5.60 (8.74%) | $5.66 | $4.98 | 82.03 K | $5.23 M |
| 07/02/2026 | $5.39 | $5.09 (-5.57%) | $5.39 | $5.03 | 23.62 K | $4.75 M |
| 07/01/2026 | $5.24 | $5.33 (1.72%) | $5.49 | $5.13 | 14.59 K | $4.98 M |
| 06/30/2026 | $5.18 | $5.21 (0.58%) | $5.35 | $4.92 | 14.73 K | $4.86 M |
| 06/29/2026 | $5.06 | $5.35 (5.73%) | $5.39 | $4.88 | 27.46 K | $5.00 M |
| 06/26/2026 | $5.15 | $5.00 (-2.91%) | $5.30 | $4.89 | 188.06 K | $4.67 M |
| 06/25/2026 | $5.39 | $5.25 (-2.6%) | $5.64 | $5.21 | 18.12 K | $4.90 M |
| 06/24/2026 | $5.43 | $5.43 (0%) | $5.62 | $5.20 | 30.90 K | $5.07 M |
| 06/23/2026 | $5.47 | $5.44 (-0.55%) | $5.55 | $5.37 | 34.80 K | $5.08 M |
| 06/22/2026 | $5.73 | $5.66 (-1.22%) | $5.79 | $5.58 | 28.50 K | $5.28 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.
