5 DAY PERFORMANCE
-24.85%
1 MONTH PERFORMANCE
-29.75%
3 MONTH PERFORMANCE
-6.63%
6 MONTH PERFORMANCE
+1.10%
YEAR-TO-DATE PERFORMANCE
-19.56%
1 YEAR PERFORMANCE
-28.24%
Stabilis Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $5.39 | $5.91 (9.68%) | $5.91 | $5.35 | 20.32 K | $106.00 M |
| 10/08/2026 | $5.43 | $5.32 (-2.03%) | $5.43 | $5.18 | 6.00 K | $98.93 M |
| 10/07/2026 | $5.40 | $5.43 (0.56%) | $5.53 | $5.39 | 12.63 K | $100.98 M |
| 10/06/2026 | $5.11 | $5.34 (4.5%) | $5.44 | $4.98 | 36.85 K | $99.30 M |
| 10/05/2026 | $4.82 | $5.01 (3.94%) | $5.23 | $4.82 | 16.15 K | $93.17 M |
| 10/02/2026 | $4.84 | $4.87 (0.62%) | $5.00 | $4.82 | 17.75 K | $90.56 M |
| 10/01/2026 | $5.01 | $4.83 (-3.59%) | $5.06 | $4.83 | 24.00 K | $89.82 M |
| 09/30/2026 | $5.10 | $4.91 (-3.73%) | $5.10 | $4.91 | 5.70 K | $91.31 M |
| 09/29/2026 | $5.11 | $4.97 (-2.74%) | $5.15 | $4.92 | 15.21 K | $92.42 M |
| 09/28/2026 | $5.26 | $5.15 (-2.09%) | $5.26 | $5.09 | 13.86 K | $95.77 M |
| 09/25/2026 | $5.22 | $5.25 (0.57%) | $5.39 | $5.13 | 10.80 K | $97.63 M |
| 09/24/2026 | $5.28 | $5.18 (-1.89%) | $5.29 | $5.13 | 14.10 K | $96.33 M |
| 09/23/2026 | $5.30 | $5.24 (-1.13%) | $5.36 | $5.17 | 7.90 K | $97.44 M |
| 09/22/2026 | $5.35 | $5.33 (-0.37%) | $5.49 | $5.33 | 8.00 K | $99.12 M |
| 09/21/2026 | $5.65 | $5.43 (-3.89%) | $5.65 | $5.35 | 14.30 K | $100.98 M |
| 09/18/2026 | $5.27 | $5.60 (6.26%) | $5.61 | $5.22 | 28.11 K | $104.14 M |
| 09/17/2026 | $4.95 | $5.21 (5.25%) | $5.30 | $4.92 | 18.95 K | $96.89 M |
| 09/16/2026 | $4.94 | $4.93 (-0.2%) | $5.02 | $4.81 | 13.93 K | $91.68 M |
| 09/15/2026 | $4.99 | $4.96 (-0.6%) | $5.38 | $4.82 | 21.91 K | $92.24 M |
| 09/14/2026 | $5.31 | $4.95 (-6.78%) | $5.32 | $4.94 | 26.12 K | $92.05 M |
| 09/11/2026 | $5.31 | $5.23 (-1.51%) | $5.48 | $5.13 | 29.10 K | $97.26 M |
| 09/10/2026 | $5.25 | $5.32 (1.33%) | $5.66 | $5.12 | 32.20 K | $98.93 M |
| 09/09/2026 | $5.60 | $5.21 (-6.96%) | $5.69 | $5.20 | 54.60 K | $96.89 M |
| 09/08/2026 | $5.99 | $5.57 (-7.01%) | $6.47 | $5.57 | 85.14 K | $103.58 M |
| 09/04/2026 | $6.02 | $5.99 (-0.5%) | $6.19 | $5.94 | 18.46 K | $111.39 M |
| 09/03/2026 | $6.48 | $6.00 (-7.41%) | $6.95 | $5.93 | 76.36 K | $111.58 M |
| 09/02/2026 | $6.68 | $6.40 (-4.19%) | $6.98 | $6.19 | 119.10 K | $119.02 M |
| 09/01/2026 | $6.08 | $6.59 (8.39%) | $7.06 | $6.02 | 134.93 K | $122.55 M |
| 08/31/2026 | $5.76 | $6.00 (4.17%) | $6.04 | $5.76 | 67.74 K | $111.58 M |
| 08/28/2026 | $5.97 | $5.75 (-3.69%) | $6.05 | $5.69 | 22.91 K | $106.93 M |
| 08/27/2026 | $5.84 | $5.84 (0%) | $5.87 | $5.78 | 2.57 K | $108.60 M |
| 08/26/2026 | $5.94 | $5.82 (-2.02%) | $6.05 | $5.76 | 30.23 K | $108.23 M |
| 08/25/2026 | $5.70 | $5.97 (4.74%) | $6.04 | $5.59 | 20.40 K | $111.02 M |
| 08/24/2026 | $5.53 | $5.66 (2.35%) | $6.02 | $5.53 | 34.30 K | $105.26 M |
| 08/21/2026 | $5.75 | $5.58 (-2.96%) | $6.07 | $5.50 | 27.44 K | $103.77 M |
| 08/20/2026 | $5.69 | $5.57 (-2.11%) | $5.85 | $5.50 | 17.82 K | $103.58 M |
| 08/19/2026 | $5.92 | $5.65 (-4.56%) | $6.18 | $5.65 | 24.29 K | $105.07 M |
| 08/18/2026 | $5.99 | $5.94 (-0.83%) | $6.32 | $5.85 | 17.94 K | $110.46 M |
| 08/17/2026 | $6.49 | $5.86 (-9.71%) | $6.80 | $5.75 | 48.17 K | $108.97 M |
| 08/14/2026 | $5.59 | $6.48 (15.92%) | $7.07 | $5.59 | 126.10 K | $120.50 M |
| 08/13/2026 | $5.49 | $5.61 (2.19%) | $5.79 | $5.27 | 37.00 K | $104.33 M |
| 08/12/2026 | $5.20 | $5.50 (5.77%) | $5.50 | $4.60 | 143.03 K | $102.28 M |
| 08/11/2026 | $5.01 | $5.16 (2.99%) | $5.20 | $4.86 | 34.54 K | $95.96 M |
| 08/10/2026 | $4.88 | $5.01 (2.66%) | $5.19 | $4.80 | 80.30 K | $93.17 M |
| 08/07/2026 | $4.80 | $4.69 (-2.29%) | $4.89 | $4.64 | 22.21 K | $87.22 M |
| 08/06/2026 | $4.72 | $4.73 (0.21%) | $4.73 | $4.72 | 1.50 K | $87.96 M |
| 08/05/2026 | $4.90 | $4.66 (-4.9%) | $4.90 | $4.62 | 9.89 K | $86.66 M |
| 08/04/2026 | $4.65 | $4.78 (2.8%) | $4.82 | $4.65 | 7.60 K | $88.89 M |
| 08/03/2026 | $4.66 | $4.66 (0%) | $4.75 | $4.21 | 49.10 K | $86.66 M |
| 07/31/2026 | $4.83 | $4.72 (-2.28%) | $4.85 | $4.72 | 10.35 K | $87.77 M |
| 07/30/2026 | $4.82 | $4.77 (-1.04%) | $4.89 | $4.75 | 3.70 K | $88.70 M |
| 07/29/2026 | $4.79 | $4.81 (0.42%) | $4.93 | $4.75 | 10.80 K | $89.45 M |
| 07/28/2026 | $4.80 | $4.79 (-0.21%) | $5.00 | $4.73 | 18.51 K | $89.08 M |
| 07/27/2026 | $4.63 | $4.80 (3.67%) | $4.94 | $4.56 | 28.44 K | $89.26 M |
| 07/24/2026 | $4.58 | $4.60 (0.44%) | $4.74 | $4.21 | 24.80 K | $85.54 M |
| 07/23/2026 | $4.79 | $4.57 (-4.59%) | $5.09 | $4.56 | 90.03 K | $84.99 M |
| 07/22/2026 | $3.54 | $4.71 (33.05%) | $4.86 | $3.54 | 431.30 K | $87.59 M |
| 07/21/2026 | $3.89 | $3.50 (-10.03%) | $3.90 | $3.40 | 53.60 K | $65.09 M |
| 07/20/2026 | $3.78 | $3.89 (2.91%) | $4.01 | $3.71 | 15.20 K | $72.34 M |
| 07/17/2026 | $3.87 | $3.79 (-2.07%) | $3.97 | $3.70 | 18.20 K | $70.48 M |
| 07/16/2026 | $3.80 | $3.80 (0%) | $3.86 | $3.80 | 5.42 K | $70.67 M |
| 07/15/2026 | $3.93 | $3.87 (-1.53%) | $3.94 | $3.74 | 5.10 K | $71.97 M |
| 07/14/2026 | $4.02 | $3.78 (-5.97%) | $4.09 | $3.77 | 13.64 K | $70.29 M |
| 07/13/2026 | $4.00 | $3.94 (-1.5%) | $4.07 | $3.93 | 3.95 K | $73.27 M |
| 07/10/2026 | $3.86 | $3.97 (2.85%) | $4.00 | $3.83 | 2.83 K | $73.83 M |
| 07/09/2026 | $3.77 | $3.92 (3.98%) | $4.00 | $3.76 | 14.60 K | $72.90 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.
