5 DAY PERFORMANCE
+6.98%
1 MONTH PERFORMANCE
-42.17%
3 MONTH PERFORMANCE
-7.56%
6 MONTH PERFORMANCE
-15.26%
YEAR-TO-DATE PERFORMANCE
-65.11%
1 YEAR PERFORMANCE
-59.88%
MultiSensor AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.58 | $0.55 (-5.52%) | $0.59 | $0.55 | 1.59 M | $18.90 M |
| 12/04/2025 | $0.60 | $0.59 (-1.67%) | $0.62 | $0.58 | 995.21 K | $20.35 M |
| 12/03/2025 | $0.57 | $0.60 (5.63%) | $0.61 | $0.55 | 1.72 M | $20.70 M |
| 12/02/2025 | $0.53 | $0.57 (7.55%) | $0.60 | $0.53 | 1.29 M | $19.66 M |
| 12/01/2025 | $0.61 | $0.57 (-7.21%) | $0.64 | $0.55 | 2.03 M | $19.51 M |
| 11/28/2025 | $0.65 | $0.64 (-0.82%) | $0.68 | $0.64 | 1.09 M | $22.11 M |
| 11/26/2025 | $0.65 | $0.64 (-1.52%) | $0.66 | $0.62 | 2.26 M | $22.08 M |
| 11/25/2025 | $0.68 | $0.65 (-3.71%) | $0.69 | $0.64 | 2.10 M | $22.59 M |
| 11/24/2025 | $0.72 | $0.72 (-0.06%) | $0.77 | $0.71 | 1.36 M | $24.82 M |
| 11/21/2025 | $0.66 | $0.71 (8.36%) | $0.75 | $0.63 | 2.35 M | $24.49 M |
| 11/20/2025 | $0.75 | $0.69 (-9.07%) | $0.80 | $0.68 | 2.84 M | $23.65 M |
| 11/19/2025 | $0.80 | $0.77 (-4.32%) | $0.90 | $0.74 | 2.36 M | $26.43 M |
| 11/18/2025 | $0.71 | $0.83 (16.02%) | $0.85 | $0.70 | 2.53 M | $28.46 M |
| 11/17/2025 | $0.90 | $0.74 (-17.76%) | $0.94 | $0.71 | 4.84 M | $25.53 M |
| 11/14/2025 | $0.97 | $0.88 (-8.99%) | $0.99 | $0.84 | 6.02 M | $30.37 M |
| 11/13/2025 | $1.14 | $1.07 (-6.14%) | $1.17 | $1.01 | 4.40 M | $36.91 M |
| 11/12/2025 | $1.18 | $1.19 (0.85%) | $1.26 | $1.14 | 4.56 M | $41.05 M |
| 11/11/2025 | $1.11 | $1.13 (1.8%) | $1.19 | $1.08 | 3.81 M | $38.98 M |
| 11/10/2025 | $1.21 | $1.20 (-0.83%) | $1.31 | $1.15 | 7.95 M | $41.39 M |
| 11/07/2025 | $1.30 | $1.11 (-14.62%) | $1.33 | $1.05 | 12.10 M | $37.24 M |
| 11/06/2025 | $1.20 | $1.34 (11.67%) | $1.50 | $1.13 | 19.88 M | $44.96 M |
| 11/05/2025 | $1.45 | $1.17 (-19.31%) | $1.50 | $1.00 | 18.20 M | $39.26 M |
| 11/04/2025 | $1.70 | $1.34 (-21.18%) | $1.82 | $1.29 | 25.68 M | $44.96 M |
| 11/03/2025 | $1.97 | $1.98 (0.51%) | $2.15 | $1.58 | 63.40 M | $66.43 M |
| 10/31/2025 | $1.79 | $1.56 (-12.85%) | $2.40 | $1.55 | 203.16 M | $52.34 M |
| 10/30/2025 | $1.16 | $1.32 (13.79%) | $1.65 | $1.12 | 91.16 M | $44.29 M |
| 10/29/2025 | $1.05 | $1.01 (-3.81%) | $1.42 | $0.98 | 106.66 M | $33.89 M |
| 10/28/2025 | $0.87 | $0.85 (-2.29%) | $0.90 | $0.78 | 5.78 M | $28.39 M |
| 10/27/2025 | $0.86 | $0.77 (-10.32%) | $0.86 | $0.73 | 4.21 M | $25.83 M |
| 10/24/2025 | $0.81 | $0.96 (18.5%) | $1.00 | $0.68 | 22.53 M | $32.26 M |
| 10/23/2025 | $0.67 | $1.35 (101.49%) | $1.40 | $0.67 | 96.15 M | $45.29 M |
| 10/22/2025 | $0.64 | $0.67 (4.56%) | $0.69 | $0.59 | 1.27 M | $22.45 M |
| 10/21/2025 | $0.55 | $0.66 (20.48%) | $0.69 | $0.54 | 5.10 M | $22.23 M |
| 10/20/2025 | $0.52 | $0.55 (5.97%) | $0.80 | $0.51 | 22.72 M | $18.45 M |
| 10/17/2025 | $0.50 | $0.50 (0.86%) | $0.52 | $0.50 | 172.80 K | $16.92 M |
| 10/16/2025 | $0.51 | $0.51 (-0.94%) | $0.55 | $0.51 | 280.09 K | $17.05 M |
| 10/15/2025 | $0.56 | $0.52 (-7.3%) | $0.58 | $0.51 | 712.10 K | $17.42 M |
| 10/14/2025 | $0.53 | $0.52 (-1.54%) | $0.54 | $0.50 | 343.50 K | $17.54 M |
| 10/13/2025 | $0.54 | $0.53 (-1.08%) | $0.55 | $0.51 | 267.03 K | $17.79 M |
| 10/10/2025 | $0.54 | $0.53 (-1.48%) | $0.57 | $0.46 | 909.22 K | $17.86 M |
| 10/09/2025 | $0.62 | $0.57 (-8.45%) | $0.62 | $0.55 | 826.62 K | $19.04 M |
| 10/08/2025 | $0.65 | $0.62 (-4.59%) | $0.66 | $0.60 | 1.08 M | $20.77 M |
| 10/07/2025 | $0.66 | $0.65 (-2.02%) | $0.66 | $0.62 | 379.10 K | $21.79 M |
| 10/06/2025 | $0.69 | $0.64 (-6.58%) | $0.69 | $0.63 | 489.73 K | $21.48 M |
| 10/03/2025 | $0.70 | $0.64 (-8.3%) | $0.74 | $0.60 | 524.14 K | $21.54 M |
| 10/02/2025 | $0.66 | $0.68 (2.27%) | $0.69 | $0.64 | 275.83 K | $22.65 M |
| 10/01/2025 | $0.64 | $0.65 (2.26%) | $0.67 | $0.64 | 200.50 K | $21.86 M |
| 09/30/2025 | $0.69 | $0.65 (-6.39%) | $0.72 | $0.62 | 168.20 K | $21.64 M |
| 09/29/2025 | $0.69 | $0.65 (-5.92%) | $0.76 | $0.64 | 156.74 K | $21.84 M |
| 09/26/2025 | $0.68 | $0.67 (-0.4%) | $0.70 | $0.66 | 57.14 K | $22.56 M |
| 09/25/2025 | $0.74 | $0.68 (-8.66%) | $0.75 | $0.68 | 224.41 K | $22.68 M |
| 09/24/2025 | $0.74 | $0.75 (1.41%) | $0.77 | $0.74 | 73.61 K | $25.01 M |
| 09/23/2025 | $0.75 | $0.74 (-1.34%) | $0.78 | $0.74 | 270.50 K | $24.69 M |
| 09/22/2025 | $0.76 | $0.73 (-4.08%) | $0.77 | $0.72 | 97.50 K | $24.37 M |
| 09/19/2025 | $0.75 | $0.74 (-0.77%) | $0.78 | $0.72 | 199.18 K | $24.96 M |
| 09/18/2025 | $0.74 | $0.72 (-2.74%) | $0.76 | $0.72 | 61.20 K | $24.08 M |
| 09/17/2025 | $0.70 | $0.73 (4.96%) | $0.77 | $0.70 | 78.20 K | $24.66 M |
| 09/16/2025 | $0.71 | $0.70 (-1.38%) | $0.75 | $0.69 | 141.70 K | $23.49 M |
| 09/15/2025 | $0.74 | $0.71 (-3.65%) | $0.77 | $0.68 | 204.15 K | $23.92 M |
| 09/12/2025 | $0.80 | $0.76 (-5.01%) | $0.82 | $0.72 | 199.70 K | $25.50 M |
| 09/11/2025 | $0.68 | $0.77 (14.59%) | $0.81 | $0.68 | 299.50 K | $25.99 M |
| 09/10/2025 | $0.69 | $0.69 (0.61%) | $0.70 | $0.67 | 61.10 K | $23.16 M |
| 09/09/2025 | $0.70 | $0.70 (-0.16%) | $0.70 | $0.68 | 41.86 K | $23.45 M |
| 09/08/2025 | $0.67 | $0.69 (3.64%) | $0.71 | $0.64 | 71.08 K | $23.30 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.
