5 DAY PERFORMANCE
-56.47%
1 MONTH PERFORMANCE
-74.72%
3 MONTH PERFORMANCE
+60.00%
6 MONTH PERFORMANCE
-11.89%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+41.34%
MultiSensor AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $0.10 | $0.11 (14.47%) | $0.11 | $0.10 | 7.07 K | $19.49 M |
| 12/09/2025 | $0.09 | $0.11 (19.78%) | $0.11 | $0.08 | 16.68 K | $20.42 M |
| 12/08/2025 | $0.09 | $0.12 (33.22%) | $0.12 | $0.09 | 66.12 K | $20.25 M |
| 12/05/2025 | $0.10 | $0.09 (-8.01%) | $0.10 | $0.08 | 113.58 K | $18.90 M |
| 12/04/2025 | $0.10 | $0.10 (-2.64%) | $0.11 | $0.09 | 95.65 K | $20.35 M |
| 12/03/2025 | $0.11 | $0.11 (-0.36%) | $0.11 | $0.10 | 11.73 K | $20.70 M |
| 12/02/2025 | $0.12 | $0.11 (-7.56%) | $0.12 | $0.11 | 5.42 K | $19.66 M |
| 12/01/2025 | $0.12 | $0.11 (-6.17%) | $0.13 | $0.11 | 3.73 K | $19.51 M |
| 11/28/2025 | $0.12 | $0.12 (4.08%) | $0.13 | $0.12 | 22.94 K | $22.11 M |
| 11/26/2025 | $0.12 | $0.10 (-16.08%) | $0.12 | $0.10 | 31.55 K | $22.08 M |
| 11/25/2025 | $0.11 | $0.11 (-0.54%) | $0.11 | $0.11 | 9.96 K | $22.59 M |
| 11/24/2025 | $0.10 | $0.11 (8.54%) | $0.12 | $0.10 | 114.28 K | $24.82 M |
| 11/21/2025 | $0.13 | $0.12 (-5.83%) | $0.13 | $0.11 | 5.77 K | $24.49 M |
| 11/20/2025 | $0.11 | $0.12 (7.36%) | $0.13 | $0.10 | 15.97 K | $23.65 M |
| 11/19/2025 | $0.14 | $0.12 (-7.78%) | $0.14 | $0.12 | 8.11 K | $26.43 M |
| 11/18/2025 | $0.10 | $0.14 (33.73%) | $0.14 | $0.10 | 173.13 K | $28.46 M |
| 11/17/2025 | $0.13 | $0.11 (-14.02%) | $0.15 | $0.11 | 76.72 K | $25.53 M |
| 11/14/2025 | $0.13 | $0.13 (2.55%) | $0.15 | $0.10 | 84.70 K | $30.37 M |
| 11/13/2025 | $0.15 | $0.13 (-12.11%) | $0.16 | $0.13 | 42.91 K | $36.91 M |
| 11/12/2025 | $0.16 | $0.17 (5.19%) | $0.17 | $0.15 | 112.73 K | $41.05 M |
| 11/11/2025 | $0.15 | $0.15 (-0.66%) | $0.16 | $0.13 | 57.33 K | $38.98 M |
| 11/10/2025 | $0.14 | $0.16 (13.49%) | $0.16 | $0.13 | 151.70 K | $41.39 M |
| 11/07/2025 | $0.16 | $0.15 (-7.19%) | $0.16 | $0.11 | 211.40 K | $37.24 M |
| 11/06/2025 | $0.18 | $0.18 (0%) | $0.20 | $0.15 | 194.02 K | $44.96 M |
| 11/05/2025 | $0.18 | $0.17 (-6.49%) | $0.18 | $0.13 | 204.69 K | $39.26 M |
| 11/04/2025 | $0.14 | $0.16 (16.99%) | $0.19 | $0.12 | 349.08 K | $44.96 M |
| 11/03/2025 | $0.22 | $0.20 (-13.29%) | $0.22 | $0.11 | 1.29 M | $66.43 M |
| 10/31/2025 | $0.14 | $0.14 (0.87%) | $0.24 | $0.14 | 1.09 M | $52.34 M |
| 10/30/2025 | $0.12 | $0.12 (-4.17%) | $0.13 | $0.08 | 298.03 K | $44.29 M |
| 10/29/2025 | $0.11 | $0.12 (11.37%) | $0.13 | $0.09 | 693.86 K | $33.89 M |
| 10/28/2025 | $0.07 | $0.09 (20.31%) | $0.09 | $0.07 | 94.43 K | $28.39 M |
| 10/27/2025 | $0.07 | $0.07 (1.74%) | $0.07 | $0.05 | 47.20 K | $25.83 M |
| 10/24/2025 | $0.09 | $0.07 (-27.11%) | $0.09 | $0.04 | 139.90 K | $32.26 M |
| 10/23/2025 | $0.07 | $0.11 (60.52%) | $0.12 | $0.06 | 358.16 K | $45.29 M |
| 10/22/2025 | $0.06 | $0.07 (16.47%) | $0.07 | $0.06 | 2.74 K | $22.45 M |
| 10/21/2025 | $0.06 | $0.06 (-3.38%) | $0.07 | $0.06 | 52.43 K | $22.23 M |
| 10/20/2025 | $0.06 | $0.07 (12.05%) | $0.08 | $0.06 | 33.14 K | $18.45 M |
| 10/17/2025 | $0.07 | $0.06 (-8.21%) | $0.07 | $0.06 | 1.96 K | $16.92 M |
| 10/16/2025 | $0.05 | $0.05 (-1.85%) | $0.07 | $0.05 | 35.65 K | $17.05 M |
| 10/15/2025 | $0.05 | $0.05 (-1.7%) | $0.05 | $0.05 | 3.79 K | $17.42 M |
| 10/14/2025 | $0.05 | $0.05 (-12.21%) | $0.05 | $0.04 | 23.94 K | $17.54 M |
| 10/13/2025 | $0.04 | $0.05 (48.23%) | $0.06 | $0.04 | 124.41 K | $17.79 M |
| 10/10/2025 | $0.05 | $0.04 (-9.8%) | $0.05 | $0.04 | 38.42 K | $17.86 M |
| 10/09/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 33.75 K | $19.04 M |
| 10/08/2025 | $0.03 | $0.03 (12.26%) | $0.04 | $0.03 | 1.13 K | $20.77 M |
| 10/07/2025 | $0.03 | $0.04 (33.33%) | $0.04 | $0.03 | 14.03 K | $21.79 M |
| 10/06/2025 | $0.04 | $0.05 (22.95%) | $0.05 | $0.04 | 149.20 K | $21.48 M |
| 10/03/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2.50 K | $21.54 M |
| 10/02/2025 | $0.04 | $0.04 (-0.27%) | $0.04 | $0.04 | 7.26 K | $22.65 M |
| 10/01/2025 | $0.04 | $0.04 (-1.07%) | $0.04 | $0.04 | 4 | $21.86 M |
| 09/30/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 10.51 K | $21.64 M |
| 09/29/2025 | $0.03 | $0.03 (9.96%) | $0.05 | $0.03 | 103.42 K | $21.84 M |
| 09/26/2025 | $0.03 | $0.03 (-2.9%) | $0.03 | $0.03 | 9.97 K | $22.56 M |
| 09/25/2025 | $0.04 | $0.03 (-16.67%) | $0.04 | $0.03 | 2.46 K | $22.68 M |
| 09/24/2025 | $0.03 | $0.04 (33.44%) | $0.04 | $0.03 | 31.99 K | $25.01 M |
| 09/23/2025 | $0.03 | $0.03 (-3.1%) | $0.03 | $0.03 | 11.51 K | $24.69 M |
| 09/22/2025 | $0.04 | $0.03 (-17.58%) | $0.04 | $0.03 | 9.19 K | $24.37 M |
| 09/19/2025 | $0.03 | $0.04 (21.67%) | $0.04 | $0.03 | 1.36 K | $24.96 M |
| 09/18/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 2.35 K | $24.08 M |
| 09/17/2025 | $0.03 | $0.03 (19.77%) | $0.06 | $0.02 | 166.71 K | $24.66 M |
| 09/16/2025 | $0.02 | $0.03 (43.88%) | $0.03 | $0.02 | 7.43 K | $23.49 M |
| 09/15/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.13 K | $23.92 M |
| 09/12/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 13.32 K | $25.50 M |
| 09/11/2025 | $0.03 | $0.03 (2.5%) | $0.03 | $0.03 | 2.97 K | $25.99 M |
| 09/10/2025 | $0.03 | $0.03 (-10.71%) | $0.03 | $0.03 | 1.80 K | $23.16 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.
