5 DAY PERFORMANCE
+11.85%
1 MONTH PERFORMANCE
+8.84%
3 MONTH PERFORMANCE
-58.23%
6 MONTH PERFORMANCE
-54.80%
YEAR-TO-DATE PERFORMANCE
+11.11%
1 YEAR PERFORMANCE
-79.08%
MultiSensor AI Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.31 | $0.32 (4.52%) | $0.32 | $0.30 | 711.17 K | $11.00 M |
| 02/17/2026 | $0.29 | $0.30 (3.14%) | $0.30 | $0.29 | 619.41 K | $10.32 M |
| 02/13/2026 | $0.30 | $0.29 (-3.02%) | $0.30 | $0.29 | 404.70 K | $9.87 M |
| 02/12/2026 | $0.31 | $0.29 (-7.59%) | $0.31 | $0.29 | 702.80 K | $9.87 M |
| 02/11/2026 | $0.31 | $0.31 (-0.16%) | $0.32 | $0.29 | 688.54 K | $10.68 M |
| 02/10/2026 | $0.32 | $0.32 (-0.25%) | $0.33 | $0.31 | 262.60 K | $10.87 M |
| 02/09/2026 | $0.29 | $0.31 (6.42%) | $0.33 | $0.29 | 1.05 M | $10.81 M |
| 02/06/2026 | $0.29 | $0.30 (5.1%) | $0.32 | $0.28 | 1.78 M | $10.37 M |
| 02/05/2026 | $0.29 | $0.27 (-6.83%) | $0.30 | $0.27 | 976.91 K | $9.42 M |
| 02/04/2026 | $0.30 | $0.30 (-0.54%) | $0.31 | $0.27 | 812.31 K | $10.21 M |
| 02/03/2026 | $0.31 | $0.30 (-4.04%) | $0.32 | $0.30 | 663.70 K | $10.40 M |
| 02/02/2026 | $0.29 | $0.31 (7.27%) | $0.32 | $0.29 | 994.50 K | $10.85 M |
| 01/30/2026 | $0.30 | $0.29 (-3.47%) | $0.31 | $0.29 | 879.10 K | $9.97 M |
| 01/29/2026 | $0.31 | $0.30 (-6.05%) | $0.32 | $0.29 | 1.93 M | $10.18 M |
| 01/28/2026 | $0.32 | $0.32 (0.85%) | $0.34 | $0.30 | 2.45 M | $11.04 M |
| 01/27/2026 | $0.32 | $0.32 (-1.46%) | $0.33 | $0.30 | 1.69 M | $10.92 M |
| 01/26/2026 | $0.35 | $0.32 (-10.31%) | $0.36 | $0.30 | 9.67 M | $10.95 M |
| 01/23/2026 | $0.36 | $0.34 (-6.03%) | $0.37 | $0.33 | 1.92 M | $11.67 M |
| 01/22/2026 | $0.32 | $0.35 (10.25%) | $0.39 | $0.31 | 3.69 M | $12.17 M |
| 01/21/2026 | $0.28 | $0.31 (9.38%) | $0.32 | $0.28 | 1.94 M | $10.73 M |
| 01/20/2026 | $0.29 | $0.28 (-3.47%) | $0.30 | $0.27 | 1.28 M | $9.79 M |
| 01/16/2026 | $0.31 | $0.29 (-4.55%) | $0.31 | $0.29 | 853.30 K | $10.14 M |
| 01/15/2026 | $0.31 | $0.30 (-2.87%) | $0.32 | $0.30 | 805.40 K | $10.39 M |
| 01/14/2026 | $0.32 | $0.31 (-4.39%) | $0.33 | $0.27 | 1.70 M | $10.53 M |
| 01/13/2026 | $0.33 | $0.31 (-6.3%) | $0.34 | $0.31 | 1.93 M | $10.82 M |
| 01/12/2026 | $0.36 | $0.33 (-8.33%) | $0.36 | $0.33 | 1.72 M | $11.38 M |
| 01/09/2026 | $0.36 | $0.36 (-0.56%) | $0.38 | $0.34 | 2.29 M | $12.25 M |
| 01/08/2026 | $0.35 | $0.35 (0.11%) | $0.36 | $0.33 | 1.42 M | $12.09 M |
| 01/07/2026 | $0.38 | $0.35 (-7.67%) | $0.38 | $0.30 | 2.96 M | $12.04 M |
| 01/06/2026 | $0.41 | $0.38 (-7.39%) | $0.42 | $0.35 | 6.58 M | $13.10 M |
| 01/05/2026 | $0.32 | $0.38 (16.49%) | $0.38 | $0.31 | 3.67 M | $13.02 M |
| 01/02/2026 | $0.29 | $0.31 (6.55%) | $0.33 | $0.29 | 4.55 M | $10.66 M |
| 12/31/2025 | $0.39 | $0.29 (-26.15%) | $0.39 | $0.25 | 9.48 M | $9.93 M |
| 12/30/2025 | $0.40 | $0.41 (3.02%) | $0.42 | $0.39 | 877.90 K | $14.11 M |
| 12/29/2025 | $0.43 | $0.40 (-5.49%) | $0.43 | $0.37 | 2.65 M | $13.90 M |
| 12/26/2025 | $0.44 | $0.43 (-1.18%) | $0.44 | $0.42 | 1.01 M | $15.00 M |
| 12/24/2025 | $0.46 | $0.43 (-7.13%) | $0.47 | $0.43 | 1.24 M | $14.73 M |
| 12/23/2025 | $0.45 | $0.47 (3.69%) | $0.52 | $0.45 | 1.88 M | $16.10 M |
| 12/22/2025 | $0.44 | $0.44 (1.11%) | $0.49 | $0.43 | 987.85 K | $15.35 M |
| 12/19/2025 | $0.44 | $0.44 (-0.5%) | $0.46 | $0.42 | 1.06 M | $15.12 M |
| 12/18/2025 | $0.44 | $0.43 (-2.01%) | $0.48 | $0.43 | 1.61 M | $14.79 M |
| 12/17/2025 | $0.45 | $0.42 (-7.15%) | $0.46 | $0.42 | 746.00 K | $14.34 M |
| 12/16/2025 | $0.43 | $0.44 (2.33%) | $0.46 | $0.42 | 1.02 M | $15.18 M |
| 12/15/2025 | $0.51 | $0.41 (-18.35%) | $0.51 | $0.41 | 2.78 M | $14.23 M |
| 12/12/2025 | $0.51 | $0.49 (-3.41%) | $0.52 | $0.48 | 1.64 M | $16.99 M |
| 12/11/2025 | $0.55 | $0.51 (-6.56%) | $0.56 | $0.51 | 1.88 M | $17.73 M |
| 12/10/2025 | $0.59 | $0.57 (-3.33%) | $0.59 | $0.55 | 1.39 M | $19.51 M |
| 12/09/2025 | $0.59 | $0.59 (0.65%) | $0.64 | $0.56 | 1.51 M | $20.42 M |
| 12/08/2025 | $0.56 | $0.59 (4.69%) | $0.59 | $0.55 | 1.47 M | $20.25 M |
| 12/05/2025 | $0.58 | $0.55 (-5.52%) | $0.59 | $0.55 | 1.59 M | $18.90 M |
| 12/04/2025 | $0.60 | $0.59 (-1.63%) | $0.62 | $0.58 | 995.21 K | $20.35 M |
| 12/03/2025 | $0.57 | $0.60 (5.56%) | $0.61 | $0.55 | 1.72 M | $20.70 M |
| 12/02/2025 | $0.53 | $0.57 (7.57%) | $0.60 | $0.53 | 1.29 M | $19.66 M |
| 12/01/2025 | $0.61 | $0.57 (-7.28%) | $0.63 | $0.55 | 2.03 M | $19.51 M |
| 11/28/2025 | $0.65 | $0.64 (-0.82%) | $0.68 | $0.64 | 1.09 M | $22.11 M |
| 11/26/2025 | $0.65 | $0.64 (-1.52%) | $0.66 | $0.62 | 2.26 M | $22.08 M |
| 11/25/2025 | $0.68 | $0.65 (-3.71%) | $0.69 | $0.64 | 2.10 M | $22.59 M |
| 11/24/2025 | $0.72 | $0.72 (-0.06%) | $0.77 | $0.71 | 1.36 M | $24.82 M |
| 11/21/2025 | $0.66 | $0.71 (8.36%) | $0.75 | $0.63 | 2.35 M | $24.49 M |
| 11/20/2025 | $0.75 | $0.69 (-9.07%) | $0.80 | $0.68 | 2.84 M | $23.65 M |
| 11/19/2025 | $0.80 | $0.77 (-4.32%) | $0.90 | $0.74 | 2.36 M | $26.43 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.
