5 DAY PERFORMANCE
-90.18%
1 MONTH PERFORMANCE
-93.04%
3 MONTH PERFORMANCE
-93.92%
6 MONTH PERFORMANCE
-94.92%
YEAR-TO-DATE PERFORMANCE
-97.22%
1 YEAR PERFORMANCE
-99.32%
MultiSensor AI Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.15 | $3.04 (-3.49%) | $3.15 | $2.87 | 14.25 K | |
| 11/04/2026 | $3.40 | $3.17 (-6.76%) | $3.42 | $3.14 | 13.52 K | $2.96 M |
| 11/03/2026 | $3.14 | $3.18 (1.27%) | $3.49 | $3.14 | 7.60 K | $2.97 M |
| 11/02/2026 | $3.54 | $3.19 (-9.89%) | $3.56 | $3.17 | 12.80 K | $2.98 M |
| 10/30/2026 | $3.35 | $3.26 (-2.69%) | $3.43 | $3.26 | 19.77 K | $3.04 M |
| 10/29/2026 | $3.57 | $3.43 (-3.92%) | $3.63 | $3.35 | 4.10 K | $3.20 M |
| 10/28/2026 | $3.55 | $3.35 (-5.63%) | $3.64 | $3.35 | 9.75 K | $3.13 M |
| 10/27/2026 | $3.53 | $3.40 (-3.68%) | $3.59 | $3.40 | 27.60 K | $3.17 M |
| 10/26/2026 | $3.77 | $3.60 (-4.51%) | $3.77 | $3.59 | 7.73 K | $3.36 M |
| 10/23/2026 | $4.20 | $3.65 (-13.1%) | $4.32 | $3.62 | 18.74 K | $3.41 M |
| 10/22/2026 | $4.38 | $3.91 (-10.73%) | $4.38 | $3.89 | 12.61 K | $3.65 M |
| 10/21/2026 | $4.43 | $4.18 (-5.64%) | $4.43 | $4.02 | 7.80 K | $3.90 M |
| 10/20/2026 | $4.14 | $4.27 (3.14%) | $4.28 | $4.14 | 3.30 K | $3.99 M |
| 10/19/2026 | $3.94 | $4.16 (5.58%) | $4.22 | $3.94 | 9.33 K | $3.88 M |
| 10/16/2026 | $4.29 | $4.06 (-5.36%) | $4.45 | $3.86 | 19.68 K | $3.79 M |
| 10/15/2026 | $4.26 | $4.30 (0.94%) | $4.32 | $4.24 | 6.22 K | $4.01 M |
| 10/14/2026 | $4.63 | $4.37 (-5.62%) | $4.63 | $4.22 | 7.56 K | $4.08 M |
| 10/13/2026 | $5.00 | $4.65 (-7%) | $5.00 | $4.64 | 6.64 K | $4.34 M |
| 10/12/2026 | $4.65 | $4.75 (2.15%) | $4.76 | $4.50 | 7.13 K | $4.44 M |
| 10/09/2026 | $4.44 | $4.65 (4.73%) | $4.73 | $4.40 | 16.26 K | $4.34 M |
| 10/08/2026 | $4.55 | $4.44 (-2.42%) | $4.55 | $4.38 | 2.80 K | $4.15 M |
| 10/07/2026 | $4.50 | $4.60 (2.22%) | $4.61 | $4.42 | 9.22 K | $4.30 M |
| 10/06/2026 | $4.72 | $4.55 (-3.6%) | $4.72 | $4.55 | 5.40 K | $4.25 M |
| 10/05/2026 | $4.75 | $4.60 (-3.16%) | $4.75 | $4.60 | 5.10 K | $4.30 M |
| 10/02/2026 | $4.71 | $4.71 (0%) | $4.76 | $4.68 | 9.90 K | $4.40 M |
| 10/01/2026 | $4.71 | $4.76 (1.06%) | $4.76 | $4.65 | 2.16 K | $4.44 M |
| 09/30/2026 | $4.80 | $4.86 (1.25%) | $5.37 | $4.67 | 11.80 K | $4.54 M |
| 09/29/2026 | $4.60 | $4.75 (3.26%) | $4.91 | $4.60 | 2.30 K | $4.44 M |
| 09/28/2026 | $4.74 | $4.70 (-0.84%) | $4.87 | $4.63 | 3.74 K | $4.39 M |
| 09/25/2026 | $4.79 | $4.83 (0.84%) | $4.89 | $4.79 | 1.40 K | $4.51 M |
| 09/24/2026 | $4.81 | $4.87 (1.25%) | $4.95 | $4.62 | 11.99 K | $4.55 M |
| 09/23/2026 | $4.73 | $4.82 (1.9%) | $4.83 | $4.73 | 2.04 K | $4.50 M |
| 09/22/2026 | $4.74 | $4.93 (4.01%) | $4.93 | $4.63 | 7.93 K | $4.60 M |
| 09/21/2026 | $4.84 | $4.82 (-0.41%) | $4.95 | $4.75 | 3.19 K | $4.50 M |
| 09/18/2026 | $4.70 | $4.72 (0.43%) | $4.85 | $4.70 | 9.03 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 |
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.
