5 DAY PERFORMANCE
-93.26%
1 MONTH PERFORMANCE
-94.00%
3 MONTH PERFORMANCE
-94.47%
6 MONTH PERFORMANCE
-97.34%
YEAR-TO-DATE PERFORMANCE
-97.22%
1 YEAR PERFORMANCE
-99.00%
MultiSensor AI Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 | $5.09 M |
| 06/01/2026 | $6.01 | $5.49 (-8.65%) | $6.03 | $5.41 | 53.16 K | $5.13 M |
| 05/29/2026 | $6.04 | $5.81 (-3.81%) | $6.17 | $5.79 | 42.11 K | $5.42 M |
| 05/28/2026 | $6.18 | $6.03 (-2.43%) | $6.44 | $5.86 | 36.52 K | $5.63 M |
| 05/27/2026 | $6.25 | $6.22 (-0.48%) | $6.45 | $6.16 | 18.84 K | $5.81 M |
| 05/26/2026 | $6.27 | $6.45 (2.87%) | $6.83 | $6.12 | 82.36 K | $6.02 M |
| 05/22/2026 | $5.75 | $6.27 (9.04%) | $6.39 | $5.75 | 57.64 K | $5.85 M |
| 05/21/2026 | $5.45 | $5.84 (7.16%) | $5.99 | $5.45 | 22.33 K | $5.45 M |
| 05/20/2026 | $5.45 | $5.53 (1.47%) | $5.97 | $5.45 | 11.30 K | $5.16 M |
| 05/19/2026 | $5.67 | $5.50 (-3%) | $5.67 | $5.48 | 26.75 K | $5.14 M |
| 05/18/2026 | $5.83 | $5.73 (-1.72%) | $5.87 | $5.60 | 9.30 K | $5.35 M |
| 05/15/2026 | $6.10 | $5.77 (-5.41%) | $6.10 | $5.65 | 40.66 K | $5.39 M |
| 05/14/2026 | $5.89 | $6.27 (6.45%) | $6.27 | $5.63 | 67.62 K | $5.85 M |
| 05/13/2026 | $6.06 | $5.83 (-3.8%) | $6.25 | $5.80 | 68.10 K | $5.44 M |
| 05/12/2026 | $5.86 | $5.64 (-3.75%) | $5.97 | $5.59 | 43.54 K | $5.27 M |
| 05/11/2026 | $5.90 | $6.00 (1.69%) | $6.26 | $5.74 | 33.10 K | $5.60 M |
| 05/08/2026 | $6.05 | $5.95 (-1.65%) | $6.05 | $5.85 | 21.20 K | $5.56 M |
| 05/07/2026 | $6.17 | $5.79 (-6.16%) | $6.35 | $5.50 | 65.15 K | $5.41 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.
