5 DAY PERFORMANCE
-94.59%
1 MONTH PERFORMANCE
-94.90%
3 MONTH PERFORMANCE
-97.01%
6 MONTH PERFORMANCE
-98.29%
YEAR-TO-DATE PERFORMANCE
-97.22%
1 YEAR PERFORMANCE
-98.46%
MultiSensor AI Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.73 | $5.66 (-1.22%) | $5.79 | $5.58 | 28.50 K | $5.28 M |
| 06/18/2026 | $5.69 | $5.92 (4.04%) | $6.02 | $5.39 | 108.10 K | $5.53 M |
| 06/17/2026 | $5.62 | $5.62 (0%) | $5.76 | $5.58 | 28.88 K | $5.25 M |
| 06/16/2026 | $5.74 | $5.79 (0.87%) | $5.90 | $5.55 | 33.01 K | $5.41 M |
| 06/15/2026 | $5.56 | $5.75 (3.42%) | $5.95 | $5.56 | 91.16 K | $5.37 M |
| 06/12/2026 | $5.68 | $5.48 (-3.52%) | $5.76 | $5.27 | 79.90 K | $5.12 M |
| 06/11/2026 | $5.29 | $5.78 (9.26%) | $5.79 | $5.05 | 90.90 K | $5.40 M |
| 06/10/2026 | $4.87 | $5.35 (9.86%) | $5.35 | $4.82 | 129.90 K | $5.00 M |
| 06/09/2026 | $4.76 | $4.93 (3.57%) | $5.00 | $4.40 | 162.00 K | $4.60 M |
| 06/08/2026 | $4.72 | $4.77 (1.06%) | $5.08 | $4.71 | 143.00 K | $4.45 M |
| 06/05/2026 | $5.27 | $4.71 (-10.63%) | $5.27 | $4.46 | 264.10 K | $4.40 M |
| 06/04/2026 | $5.40 | $5.41 (0.19%) | $5.55 | $4.90 | 612.90 K | $5.05 M |
| 06/03/2026 | $6.76 | $5.60 (-17.16%) | $7.94 | $5.28 | 13.94 M | $5.23 M |
| 06/02/2026 | $5.55 | $5.45 (-1.8%) | $5.94 | $5.43 | 29.35 K | $10.97 M |
| 06/01/2026 | $6.01 | $5.49 (-8.65%) | $6.03 | $5.41 | 53.16 K | $11.05 M |
| 05/29/2026 | $6.04 | $5.81 (-3.81%) | $6.17 | $5.79 | 42.11 K | $11.69 M |
| 05/28/2026 | $6.18 | $6.03 (-2.43%) | $6.44 | $5.86 | 36.52 K | $12.13 M |
| 05/27/2026 | $6.25 | $6.22 (-0.48%) | $6.45 | $6.16 | 18.84 K | $12.52 M |
| 05/26/2026 | $6.27 | $6.45 (2.87%) | $6.83 | $6.12 | 82.36 K | $12.98 M |
| 05/22/2026 | $5.75 | $6.27 (9.04%) | $6.39 | $5.75 | 57.64 K | $12.62 M |
| 05/21/2026 | $5.45 | $5.84 (7.16%) | $5.99 | $5.45 | 22.33 K | $11.75 M |
| 05/20/2026 | $5.45 | $5.53 (1.47%) | $5.97 | $5.45 | 11.30 K | $11.13 M |
| 05/19/2026 | $5.67 | $5.50 (-3%) | $5.67 | $5.48 | 26.75 K | $11.07 M |
| 05/18/2026 | $5.83 | $5.73 (-1.72%) | $5.87 | $5.60 | 9.30 K | $11.53 M |
| 05/15/2026 | $6.10 | $5.77 (-5.41%) | $6.10 | $5.65 | 40.66 K | $11.61 M |
| 05/14/2026 | $5.89 | $6.27 (6.45%) | $6.27 | $5.63 | 67.62 K | $12.62 M |
| 05/13/2026 | $6.06 | $5.83 (-3.8%) | $6.25 | $5.80 | 68.10 K | $11.73 M |
| 05/12/2026 | $5.86 | $5.64 (-3.75%) | $5.97 | $5.59 | 43.54 K | $11.35 M |
| 05/11/2026 | $5.90 | $6.00 (1.69%) | $6.26 | $5.74 | 33.10 K | $12.07 M |
| 05/08/2026 | $6.05 | $5.95 (-1.65%) | $6.05 | $5.85 | 21.20 K | $11.97 M |
| 05/07/2026 | $6.17 | $5.79 (-6.16%) | $6.35 | $5.50 | 65.15 K | $11.65 M |
| 05/06/2026 | $6.33 | $6.19 (-2.21%) | $6.57 | $6.04 | 22.03 K | $12.46 M |
| 05/05/2026 | $6.57 | $6.30 (-4.11%) | $6.57 | $6.00 | 25.42 K | $12.68 M |
| 05/04/2026 | $6.53 | $6.44 (-1.38%) | $6.79 | $6.28 | 34.72 K | $12.96 M |
| 05/01/2026 | $6.78 | $6.47 (-4.57%) | $7.20 | $6.31 | 77.80 K | $13.02 M |
| 04/30/2026 | $6.02 | $6.56 (8.97%) | $6.82 | $6.00 | 98.70 K | $13.20 M |
| 04/29/2026 | $5.54 | $5.95 (7.4%) | $6.57 | $5.43 | 92.80 K | $11.97 M |
| 04/28/2026 | $5.38 | $5.42 (0.74%) | $5.48 | $5.30 | 27.90 K | $10.91 M |
| 04/27/2026 | $5.44 | $5.53 (1.65%) | $5.55 | $5.34 | 32.62 K | $11.13 M |
| 04/24/2026 | $5.57 | $5.56 (-0.18%) | $5.66 | $5.49 | 23.02 K | $11.19 M |
| 04/23/2026 | $6.18 | $5.57 (-9.87%) | $6.18 | $5.40 | 61.63 K | $11.21 M |
| 04/22/2026 | $6.30 | $6.24 (-0.95%) | $6.30 | $6.07 | 21.44 K | $12.56 M |
| 04/21/2026 | $6.69 | $6.19 (-7.47%) | $6.74 | $5.97 | 41.04 K | $12.46 M |
| 04/20/2026 | $6.27 | $6.62 (5.58%) | $6.62 | $6.10 | 44.83 K | $13.32 M |
| 04/17/2026 | $6.05 | $6.26 (3.47%) | $6.70 | $6.01 | 88.18 K | $12.60 M |
| 04/16/2026 | $6.05 | $5.94 (-1.82%) | $6.25 | $5.70 | 57.40 K | $11.95 M |
| 04/15/2026 | $5.90 | $6.10 (3.39%) | $6.34 | $5.87 | 122.64 K | $12.27 M |
| 04/14/2026 | $6.16 | $5.86 (-4.87%) | $6.64 | $5.77 | 66.06 K | $11.79 M |
| 04/13/2026 | $5.57 | $6.08 (9.16%) | $6.25 | $4.99 | 110.82 K | $12.23 M |
| 04/10/2026 | $6.72 | $6.00 (-10.71%) | $6.94 | $5.98 | 54.45 K | $12.07 M |
| 04/09/2026 | $6.63 | $6.66 (0.45%) | $6.95 | $6.22 | 83.76 K | $13.40 M |
| 04/08/2026 | $8.00 | $6.61 (-17.38%) | $9.04 | $6.61 | 158.86 K | $13.30 M |
| 04/07/2026 | $10.30 | $9.38 (-8.93%) | $10.36 | $9.06 | 19.00 K | $18.87 M |
| 04/06/2026 | $10.00 | $10.04 (0.4%) | $11.18 | $10.00 | 23.61 K | $20.20 M |
| 04/02/2026 | $8.89 | $9.59 (7.87%) | $10.56 | $8.80 | 24.40 K | $19.30 M |
| 04/01/2026 | $9.96 | $9.07 (-8.94%) | $10.00 | $9.01 | 18.60 K | $18.25 M |
| 03/31/2026 | $8.40 | $9.24 (10%) | $9.60 | $8.33 | 17.94 K | $18.59 M |
| 03/30/2026 | $8.90 | $8.22 (-7.64%) | $9.40 | $7.88 | 22.05 K | $16.54 M |
| 03/27/2026 | $9.04 | $8.80 (-2.65%) | $9.28 | $8.79 | 15.85 K | $17.71 M |
| 03/26/2026 | $9.46 | $9.20 (-2.75%) | $10.20 | $8.48 | 28.61 K | $18.51 M |
| 03/25/2026 | $9.52 | $9.47 (-0.53%) | $9.78 | $9.20 | 20.30 K | $19.06 M |
| 03/24/2026 | $10.69 | $9.77 (-8.61%) | $10.80 | $9.40 | 24.59 K | $19.66 M |
| 03/23/2026 | $9.89 | $10.70 (8.19%) | $11.20 | $9.89 | 22.63 K | $21.53 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.
