5 DAY PERFORMANCE
-1.22%
1 MONTH PERFORMANCE
+2.97%
3 MONTH PERFORMANCE
+39.37%
6 MONTH PERFORMANCE
-10.35%
YEAR-TO-DATE PERFORMANCE
-9.35%
1 YEAR PERFORMANCE
-13.39%
Stabilis Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.91 | $4.96 (1.02%) | $4.98 | $4.88 | 4.90 K | $92.24 M |
| 12/04/2025 | $4.95 | $4.95 (0%) | $4.98 | $4.93 | 6.70 K | $92.05 M |
| 12/03/2025 | $4.89 | $4.98 (1.84%) | $4.98 | $4.87 | 7.12 K | $92.61 M |
| 12/02/2025 | $4.75 | $4.91 (3.37%) | $4.99 | $4.75 | 7.20 K | $91.31 M |
| 12/01/2025 | $4.51 | $4.71 (4.43%) | $4.84 | $4.51 | 3.00 K | $87.59 M |
| 11/28/2025 | $4.85 | $4.67 (-3.71%) | $4.85 | $4.67 | 900 | $86.84 M |
| 11/26/2025 | $4.63 | $4.62 (-0.22%) | $4.82 | $4.62 | 3.75 K | $85.91 M |
| 11/25/2025 | $4.70 | $4.70 (0%) | $4.70 | $4.70 | 4.01 K | $87.40 M |
| 11/24/2025 | $4.61 | $4.70 (1.95%) | $4.81 | $4.56 | 5.90 K | $87.40 M |
| 11/21/2025 | $4.60 | $4.63 (0.65%) | $4.69 | $4.51 | 8.70 K | $86.10 M |
| 11/20/2025 | $4.74 | $4.60 (-2.95%) | $4.74 | $4.54 | 7.60 K | $85.54 M |
| 11/19/2025 | $4.56 | $4.75 (4.17%) | $4.88 | $4.56 | 7.81 K | $88.33 M |
| 11/18/2025 | $4.75 | $4.72 (-0.63%) | $4.75 | $4.72 | 1.12 K | $87.77 M |
| 11/17/2025 | $4.66 | $4.72 (1.29%) | $4.75 | $4.55 | 7.60 K | $87.77 M |
| 11/14/2025 | $4.78 | $4.82 (0.84%) | $4.85 | $4.78 | 3.04 K | $89.63 M |
| 11/13/2025 | $4.83 | $4.83 (0%) | $4.85 | $4.71 | 8.12 K | $89.82 M |
| 11/12/2025 | $4.77 | $4.76 (-0.21%) | $4.77 | $4.68 | 5.53 K | $88.52 M |
| 11/11/2025 | $4.83 | $4.83 (0%) | $4.83 | $4.83 | 2.00 K | $89.82 M |
| 11/10/2025 | $4.55 | $4.74 (4.18%) | $4.84 | $4.55 | 6.04 K | $88.15 M |
| 11/07/2025 | $4.85 | $4.71 (-2.89%) | $4.94 | $4.50 | 20.93 K | $87.59 M |
| 11/06/2025 | $4.78 | $4.75 (-0.63%) | $4.95 | $4.75 | 12.50 K | $88.33 M |
| 11/05/2025 | $4.88 | $4.95 (1.43%) | $4.95 | $4.88 | 3.70 K | $92.05 M |
| 11/04/2025 | $4.80 | $4.83 (0.63%) | $4.91 | $4.80 | 1.50 K | $89.82 M |
| 11/03/2025 | $4.90 | $4.99 (1.84%) | $4.99 | $4.90 | 1.30 K | $92.80 M |
| 10/31/2025 | $4.99 | $4.95 (-0.8%) | $4.99 | $4.95 | 2.20 K | $92.05 M |
| 10/30/2025 | $4.72 | $4.99 (5.72%) | $4.99 | $4.72 | 4.40 K | $92.80 M |
| 10/29/2025 | $4.90 | $4.99 (1.84%) | $4.99 | $4.90 | 1.60 K | $92.80 M |
| 10/28/2025 | $4.76 | $4.76 (0%) | $4.79 | $4.75 | 4.00 K | $88.52 M |
| 10/27/2025 | $4.69 | $4.78 (1.92%) | $4.78 | $4.69 | 4.90 K | $88.89 M |
| 10/24/2025 | $4.75 | $4.78 (0.63%) | $4.78 | $4.70 | 3.41 K | $88.89 M |
| 10/23/2025 | $4.91 | $4.77 (-2.85%) | $4.93 | $4.70 | 5.90 K | $88.70 M |
| 10/22/2025 | $4.89 | $4.88 (-0.2%) | $4.89 | $4.81 | 2.10 K | $90.75 M |
| 10/21/2025 | $4.93 | $4.90 (-0.61%) | $4.97 | $4.89 | 5.70 K | $91.12 M |
| 10/20/2025 | $4.97 | $4.97 (0%) | $5.00 | $4.90 | 8.51 K | $92.42 M |
| 10/17/2025 | $4.88 | $4.82 (-1.23%) | $4.95 | $4.82 | 1.91 K | $89.63 M |
| 10/16/2025 | $4.95 | $4.94 (-0.2%) | $4.98 | $4.93 | 3.30 K | $91.87 M |
| 10/15/2025 | $4.70 | $4.81 (2.34%) | $4.81 | $4.68 | 6.20 K | $89.45 M |
| 10/14/2025 | $4.89 | $4.68 (-4.29%) | $4.89 | $4.64 | 10.70 K | $87.03 M |
| 10/13/2025 | $4.90 | $4.97 (1.43%) | $4.98 | $4.86 | 5.81 K | $92.42 M |
| 10/10/2025 | $5.06 | $4.90 (-3.16%) | $5.06 | $4.79 | 8.52 K | $91.12 M |
| 10/09/2025 | $5.06 | $5.10 (0.79%) | $5.12 | $4.99 | 42.40 K | $94.84 M |
| 10/08/2025 | $5.11 | $4.71 (-7.83%) | $5.11 | $4.66 | 23.03 K | $87.59 M |
| 10/07/2025 | $4.81 | $5.08 (5.61%) | $5.45 | $4.81 | 26.90 K | $94.47 M |
| 10/06/2025 | $4.97 | $5.11 (2.82%) | $5.18 | $4.71 | 22.20 K | $95.03 M |
| 10/03/2025 | $4.62 | $4.85 (4.98%) | $4.85 | $4.62 | 13.74 K | $90.19 M |
| 10/02/2025 | $4.68 | $4.60 (-1.71%) | $4.68 | $4.27 | 25.34 K | $85.54 M |
| 10/01/2025 | $4.44 | $4.47 (0.68%) | $4.50 | $4.41 | 10.82 K | $83.13 M |
| 09/30/2025 | $4.31 | $4.36 (1.16%) | $4.36 | $4.22 | 5.41 K | $81.08 M |
| 09/29/2025 | $4.22 | $4.36 (3.32%) | $4.46 | $4.19 | 15.64 K | $81.08 M |
| 09/26/2025 | $4.15 | $4.16 (0.24%) | $4.16 | $4.11 | 18.10 K | $77.36 M |
| 09/25/2025 | $4.17 | $4.16 (-0.24%) | $4.18 | $4.10 | 13.10 K | $77.36 M |
| 09/24/2025 | $4.13 | $4.17 (0.97%) | $4.19 | $4.02 | 7.24 K | $77.55 M |
| 09/23/2025 | $4.16 | $4.11 (-1.2%) | $4.16 | $4.10 | 1.20 K | $76.43 M |
| 09/22/2025 | $4.02 | $4.06 (1%) | $4.10 | $4.00 | 2.00 K | $75.50 M |
| 09/19/2025 | $3.91 | $4.03 (3.07%) | $4.14 | $3.63 | 11.61 K | $74.94 M |
| 09/18/2025 | $4.19 | $4.01 (-4.3%) | $4.19 | $4.00 | 18.54 K | $74.57 M |
| 09/17/2025 | $4.08 | $4.08 (0%) | $4.16 | $4.05 | 4.70 K | $75.87 M |
| 09/16/2025 | $3.97 | $4.12 (3.78%) | $4.12 | $3.90 | 24.21 K | $76.62 M |
| 09/15/2025 | $3.44 | $3.95 (14.83%) | $3.95 | $3.44 | 9.50 K | $73.46 M |
| 09/12/2025 | $3.64 | $3.48 (-4.4%) | $3.64 | $3.48 | 20.00 K | $64.72 M |
| 09/11/2025 | $3.73 | $3.62 (-2.95%) | $3.73 | $3.58 | 1.65 K | $67.32 M |
| 09/10/2025 | $3.60 | $3.75 (4.17%) | $3.75 | $3.58 | 13.80 K | $69.74 M |
| 09/09/2025 | $3.44 | $3.48 (1.16%) | $3.62 | $3.44 | 8.62 K | $64.72 M |
| 09/08/2025 | $3.51 | $3.48 (-0.85%) | $3.62 | $3.46 | 9.91 K | $64.72 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.
