5 DAY PERFORMANCE
-18.67%
1 MONTH PERFORMANCE
-5.43%
3 MONTH PERFORMANCE
-23.59%
6 MONTH PERFORMANCE
-15.86%
YEAR-TO-DATE PERFORMANCE
-19.56%
1 YEAR PERFORMANCE
-22.46%
Stabilis Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.07 | $3.91 (-3.93%) | $4.31 | $3.70 | 49.40 K | $72.71 M |
| 06/25/2026 | $4.43 | $3.97 (-10.38%) | $4.47 | $3.89 | 75.60 K | $73.83 M |
| 06/24/2026 | $4.50 | $4.39 (-2.44%) | $4.66 | $4.39 | 16.04 K | $81.64 M |
| 06/23/2026 | $4.50 | $4.50 (0%) | $4.58 | $4.48 | 17.65 K | $83.68 M |
| 06/22/2026 | $4.56 | $4.51 (-1.1%) | $4.63 | $4.50 | 25.70 K | $83.87 M |
| 06/18/2026 | $4.35 | $4.63 (6.44%) | $4.71 | $4.30 | 73.84 K | $86.10 M |
| 06/17/2026 | $4.07 | $4.32 (6.14%) | $4.37 | $3.97 | 45.27 K | $80.34 M |
| 06/16/2026 | $4.60 | $4.10 (-10.87%) | $4.76 | $4.09 | 94.13 K | $76.24 M |
| 06/15/2026 | $5.34 | $4.68 (-12.36%) | $5.34 | $4.64 | 52.10 K | $87.03 M |
| 06/12/2026 | $5.03 | $5.12 (1.79%) | $5.42 | $5.01 | 61.83 K | $95.21 M |
| 06/11/2026 | $4.95 | $5.03 (1.62%) | $5.17 | $4.84 | 65.00 K | $93.54 M |
| 06/10/2026 | $4.86 | $4.86 (0%) | $4.95 | $4.54 | 27.70 K | $90.38 M |
| 06/09/2026 | $4.80 | $4.79 (-0.21%) | $5.07 | $4.48 | 41.31 K | $89.08 M |
| 06/08/2026 | $4.91 | $4.86 (-1.02%) | $5.09 | $4.68 | 45.30 K | $90.38 M |
| 06/05/2026 | $5.04 | $4.94 (-1.98%) | $5.29 | $4.76 | 124.80 K | $91.87 M |
| 06/04/2026 | $4.60 | $5.09 (10.65%) | $5.50 | $4.55 | 333.40 K | $94.66 M |
| 06/03/2026 | $3.79 | $4.50 (18.73%) | $4.61 | $3.70 | 210.12 K | $83.68 M |
| 06/02/2026 | $3.72 | $3.79 (1.88%) | $4.00 | $3.71 | 6.94 K | $70.48 M |
| 06/01/2026 | $3.79 | $3.72 (-1.85%) | $3.93 | $3.69 | 7.60 K | $69.18 M |
| 05/29/2026 | $4.06 | $3.68 (-9.36%) | $4.06 | $3.68 | 19.53 K | $68.43 M |
| 05/28/2026 | $3.90 | $3.87 (-0.77%) | $4.07 | $3.86 | 10.30 K | $71.97 M |
| 05/27/2026 | $4.01 | $3.89 (-2.99%) | $4.22 | $3.89 | 14.42 K | $72.34 M |
| 05/26/2026 | $4.11 | $4.07 (-0.97%) | $4.11 | $4.02 | 11.60 K | $75.69 M |
| 05/22/2026 | $4.02 | $4.14 (2.99%) | $4.23 | $4.02 | 9.16 K | $76.99 M |
| 05/21/2026 | $3.71 | $4.27 (15.09%) | $4.29 | $3.71 | 39.57 K | $79.41 M |
| 05/20/2026 | $3.80 | $3.73 (-1.84%) | $3.99 | $3.73 | 4.06 K | $69.36 M |
| 05/19/2026 | $3.85 | $3.79 (-1.56%) | $3.94 | $3.65 | 28.91 K | $70.48 M |
| 05/18/2026 | $3.89 | $3.85 (-1.03%) | $3.95 | $3.85 | 4.94 K | $71.60 M |
| 05/15/2026 | $4.08 | $3.95 (-3.19%) | $4.10 | $3.92 | 9.11 K | $73.46 M |
| 05/14/2026 | $4.01 | $3.95 (-1.5%) | $4.12 | $3.95 | 14.90 K | $73.46 M |
| 05/13/2026 | $3.83 | $3.94 (2.87%) | $4.06 | $3.69 | 29.70 K | $73.27 M |
| 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 |
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.
