5 DAY PERFORMANCE
-12.02%
1 MONTH PERFORMANCE
+5.17%
3 MONTH PERFORMANCE
-33.33%
6 MONTH PERFORMANCE
-23.11%
YEAR-TO-DATE PERFORMANCE
-19.56%
1 YEAR PERFORMANCE
-33.45%
Stabilis Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $3.96 | $3.61 (-8.84%) | $3.98 | $3.39 | 68.70 K | $67.13 M |
| 05/11/2026 | $3.95 | $3.93 (-0.51%) | $4.07 | $3.90 | 30.53 K | $73.08 M |
| 05/08/2026 | $4.27 | $4.01 (-6.09%) | $4.31 | $4.01 | 10.42 K | $74.57 M |
| 05/07/2026 | $4.12 | $4.16 (0.97%) | $4.27 | $3.78 | 25.70 K | $77.36 M |
| 05/06/2026 | $4.24 | $4.31 (1.65%) | $4.58 | $4.05 | 33.80 K | $80.15 M |
| 05/05/2026 | $4.50 | $4.10 (-8.89%) | $4.50 | $4.10 | 21.60 K | $76.24 M |
| 05/04/2026 | $4.33 | $4.39 (1.39%) | $4.58 | $4.33 | 22.13 K | $81.64 M |
| 05/01/2026 | $4.27 | $4.40 (3.04%) | $4.47 | $4.27 | 28.29 K | $81.82 M |
| 04/30/2026 | $4.17 | $4.25 (1.92%) | $4.44 | $4.12 | 28.40 K | $79.03 M |
| 04/29/2026 | $4.13 | $4.18 (1.21%) | $4.21 | $4.04 | 27.31 K | $77.73 M |
| 04/28/2026 | $3.97 | $4.04 (1.76%) | $4.17 | $3.88 | 26.27 K | $75.13 M |
| 04/27/2026 | $3.65 | $4.03 (10.41%) | $4.13 | $3.53 | 32.55 K | $74.94 M |
| 04/24/2026 | $3.56 | $3.64 (2.25%) | $3.70 | $3.53 | 12.95 K | $67.69 M |
| 04/23/2026 | $3.31 | $3.55 (7.25%) | $3.55 | $3.31 | 18.91 K | $66.02 M |
| 04/22/2026 | $3.48 | $3.31 (-4.89%) | $3.49 | $3.21 | 71.90 K | $61.55 M |
| 04/21/2026 | $3.42 | $3.46 (1.17%) | $3.50 | $3.33 | 17.40 K | $64.34 M |
| 04/20/2026 | $3.57 | $3.43 (-3.92%) | $3.72 | $3.41 | 19.66 K | $63.79 M |
| 04/17/2026 | $3.56 | $3.47 (-2.53%) | $3.83 | $3.44 | 25.11 K | $64.53 M |
| 04/16/2026 | $3.62 | $3.62 (0%) | $3.70 | $3.61 | 7.13 K | $67.32 M |
| 04/15/2026 | $3.61 | $3.62 (0.28%) | $3.77 | $3.58 | 11.60 K | $67.32 M |
| 04/14/2026 | $3.50 | $3.57 (2%) | $3.65 | $3.45 | 20.11 K | $66.39 M |
| 04/13/2026 | $3.58 | $3.47 (-3.07%) | $3.64 | $3.29 | 48.70 K | $64.53 M |
| 04/10/2026 | $3.62 | $3.48 (-3.87%) | $3.72 | $3.48 | 24.50 K | $64.72 M |
| 04/09/2026 | $3.60 | $3.62 (0.56%) | $3.85 | $3.60 | 23.05 K | $67.32 M |
| 04/08/2026 | $3.62 | $3.58 (-1.1%) | $3.69 | $3.41 | 30.20 K | $66.57 M |
| 04/07/2026 | $3.60 | $3.62 (0.56%) | $3.89 | $3.55 | 37.60 K | $67.32 M |
| 04/06/2026 | $4.29 | $3.57 (-16.78%) | $4.29 | $3.51 | 124.82 K | $66.39 M |
| 04/02/2026 | $4.52 | $4.62 (2.21%) | $4.83 | $4.11 | 88.00 K | $85.91 M |
| 04/01/2026 | $4.06 | $4.44 (9.36%) | $4.53 | $3.93 | 22.30 K | $82.57 M |
| 03/31/2026 | $4.67 | $4.46 (-4.5%) | $4.67 | $4.28 | 10.60 K | $82.94 M |
| 03/30/2026 | $4.81 | $4.55 (-5.41%) | $4.81 | $4.55 | 25.81 K | $84.61 M |
| 03/27/2026 | $4.59 | $4.79 (4.36%) | $4.93 | $4.52 | 57.20 K | $89.08 M |
| 03/26/2026 | $4.31 | $4.57 (6.03%) | $4.69 | $4.26 | 51.90 K | $84.99 M |
| 03/25/2026 | $4.55 | $4.30 (-5.49%) | $4.64 | $4.20 | 40.91 K | $79.96 M |
| 03/24/2026 | $4.31 | $4.56 (5.8%) | $4.82 | $4.24 | 97.21 K | $84.80 M |
| 03/23/2026 | $4.47 | $4.36 (-2.46%) | $4.70 | $4.13 | 120.20 K | $81.08 M |
| 03/20/2026 | $3.83 | $4.44 (15.93%) | $4.75 | $3.83 | 455.60 K | $82.57 M |
| 03/19/2026 | $3.30 | $3.77 (14.24%) | $4.10 | $3.30 | 323.52 K | $70.11 M |
| 03/18/2026 | $3.33 | $3.27 (-1.8%) | $3.43 | $3.27 | 16.20 K | $60.81 M |
| 03/17/2026 | $3.40 | $3.22 (-5.29%) | $3.47 | $3.21 | 51.82 K | $59.88 M |
| 03/16/2026 | $3.61 | $3.26 (-9.7%) | $3.68 | $3.26 | 35.00 K | $60.62 M |
| 03/13/2026 | $3.68 | $3.56 (-3.26%) | $3.77 | $3.55 | 27.40 K | $66.20 M |
| 03/12/2026 | $3.61 | $3.69 (2.22%) | $4.22 | $3.61 | 29.10 K | $68.62 M |
| 03/11/2026 | $3.69 | $3.59 (-2.71%) | $3.70 | $3.55 | 18.30 K | $66.76 M |
| 03/10/2026 | $3.61 | $3.70 (2.49%) | $3.76 | $3.50 | 40.15 K | $68.81 M |
| 03/09/2026 | $3.75 | $3.66 (-2.4%) | $3.98 | $3.65 | 58.67 K | $68.06 M |
| 03/06/2026 | $4.25 | $3.76 (-11.53%) | $4.60 | $3.74 | 66.63 K | $69.92 M |
| 03/05/2026 | $4.85 | $4.21 (-13.2%) | $5.01 | $4.21 | 40.68 K | $78.29 M |
| 03/04/2026 | $5.42 | $5.16 (-4.8%) | $5.47 | $4.93 | 66.51 K | $95.96 M |
| 03/03/2026 | $5.60 | $5.48 (-2.14%) | $5.64 | $5.43 | 50.90 K | $101.91 M |
| 03/02/2026 | $5.60 | $5.86 (4.64%) | $5.91 | $5.45 | 61.80 K | $108.97 M |
| 02/27/2026 | $5.62 | $5.65 (0.53%) | $5.66 | $5.53 | 5.80 K | $105.07 M |
| 02/26/2026 | $5.61 | $5.69 (1.43%) | $5.81 | $5.52 | 25.35 K | $105.81 M |
| 02/25/2026 | $5.62 | $5.58 (-0.71%) | $5.74 | $5.52 | 6.25 K | $103.77 M |
| 02/24/2026 | $5.46 | $5.61 (2.75%) | $5.69 | $5.45 | 4.20 K | $104.33 M |
| 02/23/2026 | $5.76 | $5.53 (-3.99%) | $5.91 | $5.50 | 13.61 K | $102.84 M |
| 02/20/2026 | $5.34 | $5.62 (5.24%) | $5.62 | $5.30 | 18.05 K | $104.51 M |
| 02/19/2026 | $5.30 | $5.29 (-0.19%) | $5.30 | $5.25 | 21.60 K | $98.37 M |
| 02/18/2026 | $5.21 | $5.23 (0.38%) | $5.35 | $5.08 | 47.10 K | $97.26 M |
| 02/17/2026 | $5.35 | $5.00 (-6.54%) | $5.50 | $4.95 | 94.03 K | $92.98 M |
| 02/13/2026 | $5.47 | $5.55 (1.46%) | $5.59 | $5.47 | 1.04 K | $103.21 M |
| 02/12/2026 | $5.47 | $5.49 (0.37%) | $5.59 | $5.41 | 3.96 K | $102.09 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.
