5 DAY PERFORMANCE
+22.00%
1 MONTH PERFORMANCE
-21.69%
3 MONTH PERFORMANCE
+3.04%
6 MONTH PERFORMANCE
+50.62%
YEAR-TO-DATE PERFORMANCE
+14.02%
1 YEAR PERFORMANCE
+53.65%
Stabilis Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.65 | $4.67 (0.43%) | $4.75 | $4.28 | 81,071 | $83.63 M |
| 03/11/2025 | $4.65 | $4.66 (0.22%) | $4.76 | $4.61 | 10,614 | $86.60 M |
| 03/10/2025 | $4.89 | $4.65 (-4.91%) | $4.89 | $4.51 | 21,145 | $86.41 M |
| 03/07/2025 | $5.01 | $5.00 (-0.2%) | $5.11 | $4.69 | 36,837 | $92.92 M |
| 03/06/2025 | $5.15 | $4.91 (-4.66%) | $5.24 | $4.88 | 29,946 | $91.24 M |
| 03/05/2025 | $5.07 | $5.20 (2.56%) | $5.22 | $4.89 | 24,200 | $96.63 M |
| 03/04/2025 | $5.16 | $5.08 (-1.55%) | $5.18 | $4.83 | 34,418 | $94.40 M |
| 03/03/2025 | $5.51 | $5.23 (-5.08%) | $5.55 | $5.02 | 64,687 | $97.19 M |
| 02/28/2025 | $4.79 | $5.47 (14.2%) | $5.70 | $4.46 | 592,500 | $101.65 M |
| 02/27/2025 | $6.55 | $5.22 (-20.31%) | $6.86 | $5.22 | 70,300 | $97.01 M |
| 02/26/2025 | $6.64 | $6.58 (-0.9%) | $7.29 | $6.36 | 14,300 | $122.28 M |
| 02/25/2025 | $6.80 | $6.92 (1.76%) | $6.94 | $6.49 | 10,100 | $128.60 M |
| 02/24/2025 | $6.94 | $6.82 (-1.73%) | $6.94 | $6.68 | 22,714 | $126.74 M |
| 02/21/2025 | $7.27 | $6.98 (-3.99%) | $7.27 | $6.91 | 9,600 | $139.18 M |
| 02/20/2025 | $7.02 | $7.38 (5.13%) | $7.58 | $7.02 | 31,841 | $147.16 M |
| 02/19/2025 | $7.36 | $7.01 (-4.76%) | $7.36 | $6.94 | 32,200 | $139.78 M |
| 02/18/2025 | $7.75 | $7.53 (-2.84%) | $8.08 | $7.29 | 23,638 | $150.15 M |
| 02/14/2025 | $7.49 | $7.74 (3.34%) | $7.75 | $7.13 | 26,168 | $154.34 M |
| 02/13/2025 | $7.68 | $7.60 (-1.04%) | $7.77 | $7.48 | 12,100 | $151.54 M |
| 02/12/2025 | $7.47 | $7.79 (4.28%) | $7.80 | $7.12 | 13,539 | $155.33 M |
| 02/11/2025 | $7.67 | $7.48 (-2.48%) | $8.28 | $7.17 | 103,100 | $149.15 M |
| 02/10/2025 | $6.35 | $7.66 (20.63%) | $7.67 | $6.34 | 72,468 | $152.74 M |
| 02/07/2025 | $6.16 | $6.29 (2.11%) | $6.29 | $5.95 | 6,125 | $125.42 M |
| 02/06/2025 | $6.01 | $6.16 (2.5%) | $6.37 | $6.01 | 9,320 | $122.83 M |
| 02/05/2025 | $5.94 | $6.14 (3.37%) | $6.51 | $5.64 | 50,811 | $122.43 M |
| 02/04/2025 | $6.75 | $6.30 (-6.67%) | $7.00 | $6.11 | 51,381 | $125.62 M |
| 02/03/2025 | $7.45 | $7.06 (-5.23%) | $7.46 | $6.59 | 53,900 | $140.78 M |
| 01/31/2025 | $7.36 | $7.60 (3.26%) | $7.65 | $7.26 | 15,910 | $151.54 M |
| 01/30/2025 | $7.49 | $7.48 (-0.13%) | $7.79 | $7.20 | 18,409 | $149.15 M |
| 01/29/2025 | $7.62 | $7.30 (-4.2%) | $7.77 | $7.21 | 16,605 | $145.56 M |
| 01/28/2025 | $7.12 | $7.35 (3.23%) | $7.49 | $6.78 | 15,522 | $146.56 M |
| 01/27/2025 | $7.30 | $7.20 (-1.37%) | $7.93 | $7.16 | 41,200 | $143.57 M |
| 01/24/2025 | $6.90 | $7.35 (6.52%) | $7.44 | $6.70 | 39,721 | $146.56 M |
| 01/23/2025 | $6.61 | $6.80 (2.87%) | $6.89 | $6.61 | 9,400 | $135.59 M |
| 01/22/2025 | $6.70 | $6.73 (0.45%) | $6.94 | $6.54 | 27,044 | $134.20 M |
| 01/21/2025 | $6.99 | $6.79 (-2.86%) | $6.99 | $6.18 | 23,526 | $135.39 M |
| 01/17/2025 | $5.94 | $6.48 (9.09%) | $6.48 | $5.94 | 5,900 | $129.21 M |
| 01/16/2025 | $6.28 | $6.00 (-4.46%) | $6.28 | $5.93 | 10,900 | $119.64 M |
| 01/15/2025 | $6.20 | $6.29 (1.45%) | $6.29 | $6.09 | 3,741 | $125.42 M |
| 01/14/2025 | $6.19 | $6.13 (-0.97%) | $6.20 | $6.02 | 10,100 | $122.23 M |
| 01/13/2025 | $6.13 | $6.17 (0.65%) | $6.19 | $6.02 | 6,612 | $123.03 M |
| 01/10/2025 | $6.30 | $5.92 (-6.03%) | $6.30 | $5.92 | 29,800 | $118.04 M |
| 01/08/2025 | $6.11 | $6.15 (0.65%) | $6.32 | $6.10 | 7,358 | $122.63 M |
| 01/07/2025 | $5.93 | $6.11 (3.04%) | $6.11 | $5.93 | 17,800 | $121.83 M |
| 01/06/2025 | $6.62 | $6.10 (-7.85%) | $7.15 | $5.95 | 46,609 | $121.63 M |
| 01/03/2025 | $5.73 | $6.46 (12.74%) | $6.52 | $5.73 | 21,800 | $128.81 M |
| 01/02/2025 | $5.37 | $5.91 (10.06%) | $6.08 | $5.37 | 11,740 | $117.85 M |
| 12/31/2024 | $5.30 | $5.35 (0.94%) | $5.48 | $5.27 | 12,519 | $106.68 M |
| 12/30/2024 | $5.57 | $5.42 (-2.69%) | $5.57 | $5.27 | 9,323 | $108.07 M |
| 12/27/2024 | $5.42 | $5.39 (-0.55%) | $5.92 | $5.29 | 25,630 | $107.48 M |
| 12/26/2024 | $5.65 | $5.46 (-3.36%) | $5.78 | $5.26 | 33,600 | $108.87 M |
| 12/24/2024 | $5.35 | $5.41 (1.12%) | $5.41 | $5.35 | 1,400 | $107.88 M |
| 12/23/2024 | $5.38 | $5.45 (1.3%) | $5.50 | $5.20 | 9,223 | $108.67 M |
| 12/20/2024 | $5.80 | $5.49 (-5.34%) | $5.80 | $5.36 | 14,500 | $109.47 M |
| 12/19/2024 | $5.67 | $5.80 (2.29%) | $5.90 | $5.43 | 9,818 | $115.65 M |
| 12/18/2024 | $5.47 | $5.51 (0.73%) | $5.81 | $5.36 | 13,024 | $109.87 M |
| 12/17/2024 | $5.53 | $5.46 (-1.27%) | $5.63 | $5.34 | 11,140 | $108.87 M |
| 12/16/2024 | $5.90 | $5.77 (-2.2%) | $5.95 | $5.52 | 5,625 | $115.05 M |
| 12/13/2024 | $5.87 | $6.00 (2.21%) | $6.07 | $5.68 | 10,234 | $119.64 M |
| 12/12/2024 | $6.17 | $5.92 (-4.05%) | $6.20 | $5.81 | 10,200 | $118.04 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.
