MultiSensor AI Holdings, Inc.MSAINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.29 | $0.32 | $0.29 | $0.31 | 994,481 |
| 1/30/2026 | $0.30 | $0.31 | $0.29 | $0.29 | 879,100 |
| 1/29/2026 | $0.31 | $0.32 | $0.29 | $0.29 | 1.93M |
| 1/28/2026 | $0.32 | $0.34 | $0.30 | $0.32 | 2.45M |
| 1/27/2026 | $0.32 | $0.33 | $0.30 | $0.32 | 1.69M |
| 1/26/2026 | $0.35 | $0.36 | $0.30 | $0.32 | 9.67M |
| 1/23/2026 | $0.36 | $0.37 | $0.33 | $0.34 | 1.92M |
| 1/22/2026 | $0.32 | $0.39 | $0.31 | $0.35 | 3.69M |
| 1/21/2026 | $0.28 | $0.32 | $0.28 | $0.31 | 1.94M |
| 1/20/2026 | $0.29 | $0.30 | $0.27 | $0.28 | 1.28M |
| 1/16/2026 | $0.31 | $0.31 | $0.29 | $0.29 | 853,300 |
| 1/15/2026 | $0.31 | $0.32 | $0.30 | $0.30 | 805,400 |
| 1/14/2026 | $0.32 | $0.33 | $0.27 | $0.31 | 1.70M |
| 1/13/2026 | $0.33 | $0.34 | $0.31 | $0.31 | 1.93M |
| 1/12/2026 | $0.36 | $0.36 | $0.33 | $0.33 | 1.72M |
| 1/9/2026 | $0.36 | $0.38 | $0.34 | $0.35 | 2.29M |
| 1/8/2026 | $0.35 | $0.36 | $0.33 | $0.35 | 1.42M |
| 1/7/2026 | $0.38 | $0.38 | $0.30 | $0.35 | 2.96M |
| 1/6/2026 | $0.41 | $0.42 | $0.35 | $0.38 | 6.58M |
| 1/5/2026 | $0.32 | $0.38 | $0.31 | $0.38 | 3.67M |
| 1/2/2026 | $0.29 | $0.33 | $0.29 | $0.31 | 4.55M |
| 12/31/2025 | $0.39 | $0.39 | $0.25 | $0.29 | 9.48M |
| 12/30/2025 | $0.40 | $0.42 | $0.39 | $0.41 | 877,900 |
| 12/29/2025 | $0.43 | $0.43 | $0.37 | $0.40 | 2.65M |
| 12/26/2025 | $0.44 | $0.44 | $0.41 | $0.43 | 1.01M |
| 12/24/2025 | $0.46 | $0.47 | $0.42 | $0.43 | 1.24M |
| 12/23/2025 | $0.45 | $0.52 | $0.45 | $0.47 | 1.88M |
| 12/22/2025 | $0.44 | $0.49 | $0.43 | $0.44 | 987,846 |
| 12/19/2025 | $0.44 | $0.46 | $0.42 | $0.44 | 1.06M |
| 12/18/2025 | $0.44 | $0.48 | $0.43 | $0.43 | 1.61M |
| 12/17/2025 | $0.45 | $0.46 | $0.42 | $0.42 | 746,000 |
| 12/16/2025 | $0.43 | $0.46 | $0.42 | $0.44 | 1.02M |
| 12/15/2025 | $0.51 | $0.51 | $0.41 | $0.41 | 2.78M |
| 12/12/2025 | $0.51 | $0.52 | $0.48 | $0.49 | 1.64M |
| 12/11/2025 | $0.55 | $0.56 | $0.51 | $0.51 | 1.88M |
| 12/10/2025 | $0.58 | $0.59 | $0.55 | $0.57 | 1.39M |
| 12/9/2025 | $0.59 | $0.64 | $0.56 | $0.59 | 1.51M |
| 12/8/2025 | $0.56 | $0.59 | $0.55 | $0.59 | 1.47M |
| 12/5/2025 | $0.58 | $0.59 | $0.55 | $0.55 | 1.59M |
| 12/4/2025 | $0.60 | $0.62 | $0.58 | $0.59 | 995,214 |
| 12/3/2025 | $0.57 | $0.61 | $0.55 | $0.60 | 1.72M |
| 12/2/2025 | $0.53 | $0.60 | $0.53 | $0.57 | 1.29M |
| 12/1/2025 | $0.61 | $0.63 | $0.55 | $0.57 | 2.03M |
| 11/28/2025 | $0.65 | $0.68 | $0.64 | $0.64 | 1.09M |
| 11/26/2025 | $0.65 | $0.66 | $0.62 | $0.64 | 2.25M |
| 11/25/2025 | $0.68 | $0.69 | $0.64 | $0.65 | 2.10M |
| 11/24/2025 | $0.72 | $0.77 | $0.70 | $0.72 | 1.36M |
| 11/21/2025 | $0.66 | $0.75 | $0.63 | $0.71 | 2.35M |
| 11/20/2025 | $0.75 | $0.80 | $0.68 | $0.69 | 2.84M |
| 11/19/2025 | $0.80 | $0.90 | $0.74 | $0.77 | 2.36M |
| 11/18/2025 | $0.71 | $0.85 | $0.70 | $0.82 | 2.53M |
| 11/17/2025 | $0.90 | $0.94 | $0.71 | $0.74 | 4.84M |
| 11/14/2025 | $0.97 | $0.99 | $0.84 | $0.88 | 6.02M |
| 11/13/2025 | $1.14 | $1.17 | $1.01 | $1.07 | 4.40M |
| 11/12/2025 | $1.18 | $1.26 | $1.14 | $1.19 | 4.56M |
| 11/11/2025 | $1.11 | $1.19 | $1.08 | $1.13 | 3.81M |
| 11/10/2025 | $1.21 | $1.31 | $1.15 | $1.20 | 7.95M |
| 11/7/2025 | $1.30 | $1.33 | $1.05 | $1.11 | 12.10M |
| 11/6/2025 | $1.20 | $1.50 | $1.13 | $1.34 | 19.88M |
| 11/5/2025 | $1.45 | $1.50 | $1.00 | $1.17 | 18.20M |