Dark

MSAI
MultiSensor AI Holdings, Inc. Common Stock
stock NASDAQ

At Close

Dec 5, 2025 3:59:57 PM EST

0.5500USD-7.133%(-0.0421)1,591,171

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 5, 2025 9:25:30 AM EST

0.5750USD-2.575%(-0.0152)113,521

After-hours

Dec 5, 2025 4:58:30 PM EST

0.5590USD+1.989%(+0.0110)25,649

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	0.580000	0.590000	0.548000	0.548000	-7.150%	1,591,171	0.000%
2025-12-04	0.600000	0.621600	0.575100	0.590200	-1.584%	995,214	-7.150%
2025-12-03	0.568100	0.609700	0.545000	0.599700	+5.192%	1,718,171	-8.621%
2025-12-02	0.530000	0.598900	0.530000	0.570100	+0.796%	1,294,838	-3.877%
2025-12-01	0.610000	0.634700	0.550700	0.565600	-11.790%	2,031,197	-3.112%
2025-11-28	0.646500	0.680000	0.636000	0.641200	+0.172%	1,093,008	-14.535%
2025-11-26	0.650000	0.664900	0.617900	0.640100	-2.245%	2,254,951	-14.388%
2025-11-25	0.680000	0.689000	0.641000	0.654800	-9.005%	2,095,264	-16.310%
2025-11-24	0.720000	0.769900	0.705000	0.719600	+1.352%	1,356,108	-23.847%
2025-11-21	0.655200	0.750000	0.632200	0.710000	+3.559%	2,345,619	-22.817%
2025-11-20	0.754000	0.800800	0.682500	0.685600	-10.508%	2,836,300	-20.070%
2025-11-19	0.800700	0.900000	0.744200	0.766100	-7.139%	2,358,985	-28.469%
2025-11-18	0.711100	0.850000	0.700000	0.825000	+11.456%	2,525,013	-33.576%
2025-11-17	0.900000	0.942100	0.707700	0.740200	-15.915%	4,844,092	-25.966%
2025-11-14	0.967300	0.989900	0.840100	0.880300	-17.729%	6,015,516	-37.748%
2025-11-13	1.140000	1.170000	1.010000	1.070000	-10.084%	4,399,279	-48.785%
2025-11-12	1.180000	1.260000	1.140000	1.190000	+5.310%	4,563,719	-53.950%
2025-11-11	1.110000	1.190000	1.080000	1.130000	-5.833%	3,812,225	-51.504%
2025-11-10	1.210000	1.310000	1.150000	1.200000	+8.108%	7,951,496	-54.333%
2025-11-07	1.300000	1.330000	1.050000	1.110000	-17.164%	12,098,305	-50.631%
2025-11-06	1.200000	1.500000	1.130000	1.340000	+14.530%	19,884,216	-59.104%
2025-11-05	1.450000	1.500000	1.000000	1.170000	-12.687%	18,196,611	-53.162%
2025-11-04	1.695000	1.820000	1.290000	1.340000	-32.323%	25,682,988	-59.104%
2025-11-03	1.970000	2.150000	1.580000	1.980000	+26.923%	63,392,431	-72.323%
2025-10-31	1.785000	2.400000	1.550000	1.560000	+18.182%	203,138,122	-64.872%
2025-10-30	1.160000	1.650000	1.120000	1.320000	+30.693%	91,160,743	-58.485%
2025-10-29	1.050000	1.415000	0.980000	1.010000	+19.371%	106,659,699	-45.743%
2025-10-28	0.865900	0.896999	0.779000	0.846100	+9.869%	5,775,303	-35.232%
2025-10-27	0.858700	0.860000	0.730000	0.770100	-19.915%	4,213,709	-28.840%
2025-10-24	0.811500	1.000000	0.675000	0.961600	-28.770%	22,531,192	-43.012%
2025-10-23	0.670000	1.400000	0.670000	1.350000	+101.733%	96,141,024	-59.407%
2025-10-22	0.640000	0.690000	0.585500	0.669200	+1.011%	1,272,127	-18.111%
2025-10-21	0.549900	0.690000	0.540000	0.662500	+20.455%	5,097,694	-17.283%
2025-10-20	0.519000	0.800000	0.512800	0.550000	+9.062%	22,722,590	-0.364%
2025-10-17	0.500000	0.519000	0.500000	0.504300	-0.767%	172,780	+8.665%
2025-10-16	0.513000	0.553400	0.505100	0.508200	-2.100%	280,089	+7.832%
2025-10-15	0.560000	0.577900	0.508100	0.519100	-0.708%	712,090	+5.567%
2025-10-14	0.531000	0.539400	0.500000	0.522800	-1.377%	343,454	+4.820%
2025-10-13	0.535900	0.547900	0.512400	0.530100	-0.432%	267,029	+3.377%
2025-10-10	0.540400	0.567400	0.464400	0.532400	-6.202%	909,217	+2.930%
2025-10-09	0.620000	0.620000	0.550900	0.567600	-8.304%	826,616	-3.453%
2025-10-08	0.648800	0.655100	0.600000	0.619000	-4.711%	1,078,149	-11.470%
2025-10-07	0.663000	0.663000	0.620000	0.649600	+1.484%	379,059	-15.640%
2025-10-06	0.685200	0.685200	0.632000	0.640100	-0.280%	489,725	-14.388%
2025-10-03	0.700000	0.739699	0.604600	0.641900	-4.904%	524,138	-14.628%
2025-10-02	0.660000	0.685700	0.640200	0.675000	+3.623%	275,828	-18.815%
2025-10-01	0.637000	0.668400	0.635500	0.651400	+0.992%	200,455	-15.874%
2025-09-30	0.689000	0.719999	0.622000	0.645000	-0.922%	168,179	-15.039%
2025-09-29	0.692000	0.760000	0.642800	0.651000	-3.168%	156,736	-15.822%
2025-09-26	0.675000	0.698800	0.660000	0.672300	-0.533%	57,141	-18.489%
2025-09-25	0.740000	0.749899	0.675900	0.675900	-9.324%	224,411	-18.923%
2025-09-24	0.735000	0.772199	0.735000	0.745400	+1.277%	73,610	-26.482%
2025-09-23	0.746000	0.780000	0.735001	0.736000	+1.322%	270,500	-25.543%
2025-09-22	0.757300	0.771800	0.724600	0.726400	-2.392%	97,487	-24.559%
2025-09-19	0.750000	0.780000	0.715100	0.744200	+3.678%	199,181	-26.364%
2025-09-18	0.738000	0.760000	0.717800	0.717800	-2.300%	61,185	-23.656%
2025-09-17	0.700000	0.765300	0.700000	0.734700	+4.927%	78,169	-25.412%
2025-09-16	0.710000	0.749700	0.689400	0.700200	-1.837%	141,684	-21.737%
2025-09-15	0.740300	0.770000	0.676300	0.713300	-6.132%	204,147	-23.174%
2025-09-12	0.800000	0.820100	0.720000	0.759900	-1.898%	199,658	-27.885%
2025-09-11	0.676000	0.809300	0.675051	0.774600	+12.228%	299,499	-29.254%
2025-09-10	0.686000	0.698800	0.670000	0.690200	-1.245%	61,076	-20.603%
2025-09-09	0.700000	0.700000	0.680000	0.698900	+0.648%	41,856	-21.591%
2025-09-08	0.670000	0.706700	0.641000	0.694400	+6.259%	71,081	-21.083%
2025-09-05	0.651000	0.665700	0.641300	0.653500	+0.554%	32,857	-16.144%
2025-09-04	0.654600	0.679800	0.643200	0.649900	-0.551%	22,312	-15.679%
2025-09-03	0.680000	0.680000	0.641400	0.653500	-3.869%	551,589	-16.144%
2025-09-02	0.678500	0.699999	0.669900	0.679800	+0.354%	13,916	-19.388%
2025-08-29	0.720000	0.720000	0.661600	0.677400	-6.514%	111,030	-19.102%
2025-08-28	0.722600	0.740100	0.712900	0.724600	-1.119%	25,644	-24.372%
2025-08-27	0.741000	0.789800	0.732800	0.732800	-2.306%	52,044	-25.218%
2025-08-26	0.750900	0.789900	0.748000	0.750100	+1.667%	60,368	-26.943%
2025-08-25	0.731500	0.743600	0.725000	0.737800	-0.646%	87,382	-25.725%
2025-08-22	0.700000	0.746000	0.690000	0.742600	+7.764%	28,669	-26.205%
2025-08-21	0.670000	0.698400	0.650500	0.689100	+0.160%	38,848	-20.476%
2025-08-20	0.680000	0.700000	0.650000	0.688000	-2.825%	95,654	-20.349%
2025-08-19	0.759999	0.772851	0.681700	0.708000	-7.572%	110,368	-22.599%
2025-08-18	0.760000	0.800000	0.760000	0.766000	-1.795%	41,935	-28.460%
2025-08-15	0.780000	0.795000	0.757300	0.780000	+1.233%	55,622	-29.744%
2025-08-14	0.790100	0.820000	0.765400	0.770500	-6.775%	66,231	-28.877%
2025-08-13	0.830000	0.830000	0.775500	0.826499	-0.012%	84,934	-33.696%
2025-08-12	0.762200	0.840000	0.762200	0.826600	+5.974%	32,276	-33.704%
2025-08-11	0.800000	0.830000	0.770000	0.780000	-4.762%	33,161	-29.744%
2025-08-08	0.810000	0.820000	0.760500	0.819000	+2.375%	44,584	-33.089%
2025-08-07	0.775100	0.800000	0.760000	0.800000	+1.266%	59,350	-31.500%
2025-08-06	0.780000	0.790300	0.740100	0.790000	+2.451%	28,508	-30.633%
2025-08-05	0.787000	0.790000	0.770500	0.771100	-3.613%	21,191	-28.933%
2025-08-04	0.800900	0.809900	0.740000	0.800000	+2.696%	90,806	-31.500%
2025-08-01	0.705000	0.810000	0.700001	0.779000	+10.653%	329,043	-29.653%
2025-07-31	0.740000	0.740000	0.702000	0.704000	-2.249%	43,491	-22.159%
2025-07-30	0.737800	0.750401	0.720000	0.720200	-1.477%	56,616	-23.910%
2025-07-29	0.755000	0.770000	0.730500	0.731000	-4.068%	52,372	-25.034%
2025-07-28	0.831800	0.848100	0.750000	0.762000	-11.642%	198,445	-28.084%
2025-07-25	0.761500	0.868000	0.730000	0.862400	+15.140%	339,149	-36.456%
2025-07-24	0.743000	0.751400	0.710000	0.749000	+1.353%	108,138	-26.836%
2025-07-23	0.730000	0.748300	0.711100	0.739000	+3.923%	139,561	-25.846%
2025-07-22	0.748400	0.748400	0.695700	0.711100	-5.389%	136,280	-22.936%
2025-07-21	0.810000	0.810000	0.725200	0.751600	-3.838%	265,932	-27.089%
2025-07-18	0.760000	0.815000	0.724400	0.781600	+2.842%	115,048	-29.887%
2025-07-17	0.800000	0.814000	0.760000	0.760000	-3.822%	72,203	-27.895%
2025-07-16	0.758900	0.806700	0.725800	0.790200	+2.743%	57,548	-30.650%
2025-07-15	0.799000	0.813699	0.724200	0.769100	-5.481%	149,483	-28.748%
2025-07-14	0.724000	0.959600	0.719900	0.813700	+15.353%	701,922	-32.653%
2025-07-11	0.696000	0.711100	0.675000	0.705400	+2.529%	40,600	-22.314%
2025-07-10	0.700000	0.700000	0.662500	0.688000	+2.077%	38,872	-20.349%
2025-07-09	0.639300	0.689900	0.639300	0.674000	+2.463%	79,108	-18.694%
2025-07-08	0.690000	0.690000	0.650000	0.657800	-0.454%	51,406	-16.692%
2025-07-07	0.690000	0.705600	0.656600	0.660800	+1.646%	101,202	-17.070%
2025-07-03	0.641500	0.674200	0.641500	0.650100	+1.262%	22,973	-15.705%
2025-07-02	0.627800	0.675999	0.610000	0.642000	+4.902%	313,014	-14.642%
2025-07-01	0.600000	0.640000	0.589200	0.612000	+2.341%	37,014	-10.458%
2025-06-30	0.587000	0.610000	0.577500	0.598000	+9.324%	92,424	-8.361%
2025-06-27	0.590000	0.610000	0.516700	0.547000	-10.912%	208,028	+0.183%
2025-06-26	0.577400	0.617500	0.577400	0.614000	+4.244%	78,734	-10.749%
2025-06-25	0.608500	0.608500	0.554200	0.589000	+0.102%	75,786	-6.961%
2025-06-24	0.570000	0.619900	0.541000	0.588400	+13.154%	110,327	-6.866%
2025-06-23	0.639000	0.639000	0.520000	0.520000	-18.546%	456,864	+5.385%
2025-06-20	0.700000	0.700000	0.638400	0.638400	-8.930%	96,827	-14.160%
2025-06-18	0.689999	0.719400	0.681400	0.701000	+2.922%	34,491	-21.826%
2025-06-17	0.698900	0.700000	0.680000	0.681100	-2.589%	42,943	-19.542%
2025-06-16	0.670000	0.705000	0.669200	0.699200	+2.597%	50,394	-21.625%
2025-06-13	0.713500	0.725000	0.670000	0.681500	-6.000%	99,611	-19.589%
2025-06-12	0.720000	0.760000	0.712000	0.725000	+0.138%	137,889	-24.414%
2025-06-11	0.720000	0.724000	0.716000	0.724000	+0.500%	72,761	-24.309%
2025-06-10	0.710000	0.723300	0.710000	0.720400	+1.465%	73,205	-23.931%
2025-06-09	0.734800	0.800000	0.700800	0.710000	-6.271%	264,441	-22.817%
2025-06-06	0.800000	0.820000	0.750000	0.757500	-3.503%	89,951	-27.657%
2025-06-05	0.820000	0.820000	0.771900	0.785000	-3.539%	39,396	-30.191%
2025-06-04	0.770000	0.827500	0.770000	0.813800	+3.669%	22,591	-32.662%
2025-06-03	0.790000	0.836000	0.727000	0.785000	-3.444%	80,665	-30.191%
2025-06-02	0.725400	0.839400	0.725400	0.813000	+8.719%	151,971	-32.595%
2025-05-30	0.814400	0.814400	0.719900	0.747800	-8.223%	81,178	-26.718%
2025-05-29	0.847000	0.847000	0.795000	0.814800	-1.831%	124,897	-32.744%
2025-05-28	0.790100	0.838000	0.770100	0.830000	+5.692%	86,542	-33.976%
2025-05-27	0.810000	0.832000	0.780000	0.785300	-6.177%	223,309	-30.218%
2025-05-23	0.840000	0.878000	0.804000	0.837000	-1.830%	55,802	-34.528%
2025-05-22	0.820900	0.865000	0.820900	0.852600	+1.476%	20,811	-35.726%
2025-05-21	0.879900	0.879900	0.840000	0.840200	-2.302%	35,593	-34.777%
2025-05-20	0.870000	0.870000	0.840000	0.860000	+2.381%	67,209	-36.279%
2025-05-19	0.820000	0.860001	0.820000	0.840000	-4.000%	68,588	-34.762%
2025-05-16	0.889900	0.900000	0.850000	0.875000	-1.674%	100,324	-37.371%
2025-05-15	0.898000	0.898000	0.870000	0.889900	+4.326%	45,053	-38.420%
2025-05-14	0.810000	0.910000	0.810000	0.853000	-4.049%	102,091	-35.756%
2025-05-13	0.839800	0.949999	0.825000	0.889000	+9.740%	104,228	-38.358%
2025-05-12	0.820000	0.830000	0.810000	0.810100	0.000%	43,181	-32.354%
2025-05-09	0.837200	0.837200	0.800000	0.810100	-2.819%	11,137	-32.354%
2025-05-08	0.835000	0.835000	0.756200	0.833600	-0.168%	82,987	-34.261%
2025-05-07	0.871100	0.871100	0.795400	0.835000	-1.765%	35,102	-34.371%
2025-05-06	0.801000	0.879000	0.800000	0.850000	+3.281%	38,728	-35.529%
2025-05-05	0.799000	0.840000	0.790000	0.823000	+6.744%	45,518	-33.414%
2025-05-02	0.718400	0.792000	0.700000	0.771000	+8.592%	291,416	-28.923%
2025-05-01	0.750900	0.755400	0.702910	0.710000	-4.015%	192,235	-22.817%
2025-04-30	0.780000	0.780000	0.730000	0.739700	-5.057%	143,496	-25.916%
2025-04-29	0.796700	0.805200	0.761600	0.779100	-4.287%	82,734	-29.662%
2025-04-28	0.812400	0.814000	0.796000	0.814000	+0.395%	81,935	-32.678%
2025-04-25	0.829900	0.844900	0.807000	0.810800	-1.685%	134,536	-32.412%
2025-04-24	0.795100	0.824900	0.795100	0.824699	+3.113%	91,683	-33.552%
2025-04-23	0.794800	0.812300	0.792300	0.799800	+1.266%	112,648	-31.483%
2025-04-22	0.794900	0.794900	0.781600	0.789800	+0.076%	128,899	-30.615%
2025-04-21	0.850000	0.850000	0.784000	0.789200	-5.992%	156,456	-30.563%
2025-04-17	0.830000	0.844200	0.821000	0.839500	+1.132%	39,890	-34.723%
2025-04-16	0.877500	0.877500	0.830100	0.830100	-5.563%	53,476	-33.984%
2025-04-15	0.880000	0.900900	0.860100	0.879000	-0.114%	55,395	-37.656%
2025-04-14	0.890000	0.909900	0.865100	0.880000	+1.734%	32,318	-37.727%
2025-04-11	0.879900	0.889800	0.834400	0.865000	-0.058%	45,092	-36.647%
2025-04-10	0.930000	0.933614	0.831000	0.865500	-4.890%	35,875	-36.684%
2025-04-09	0.890000	0.910000	0.810000	0.910000	+2.201%	77,305	-39.780%
2025-04-08	0.871000	0.919800	0.871000	0.890400	+3.535%	65,700	-38.455%
2025-04-07	0.825000	0.870600	0.778900	0.860000	-4.039%	66,578	-36.279%
2025-04-04	0.939800	0.939900	0.847400	0.896200	-5.444%	55,280	-38.853%
2025-04-03	0.951600	0.990000	0.900000	0.947800	-3.384%	46,772	-42.182%
2025-04-02	0.900500	1.010000	0.850000	0.981000	+13.084%	159,908	-44.139%
2025-04-01	0.932000	0.984800	0.858400	0.867500	-6.730%	82,179	-36.830%
2025-03-31	1.040000	1.047700	0.800400	0.930100	-16.955%	160,023	-41.082%
2025-03-28	1.150000	1.180000	1.110000	1.120000	-5.085%	56,685	-51.071%
2025-03-27	1.212500	1.259500	1.150000	1.180000	-4.839%	40,802	-53.559%
2025-03-26	1.280000	1.290000	1.220000	1.240000	-3.876%	19,176	-55.806%
2025-03-25	1.340000	1.350000	1.270000	1.290000	-1.527%	49,036	-57.519%
2025-03-24	1.290000	1.370000	1.290000	1.310000	+1.550%	65,346	-58.168%
2025-03-21	1.220000	1.290000	1.211000	1.290000	+3.200%	43,051	-57.519%
2025-03-20	1.310000	1.325000	1.250000	1.250000	-2.344%	62,545	-56.160%
2025-03-19	1.210000	1.300000	1.210000	1.280000	+4.918%	38,993	-57.188%
2025-03-18	1.280000	1.290000	1.210000	1.220000	-4.688%	51,994	-55.082%
2025-03-17	1.250000	1.370000	1.170000	1.280000	+9.402%	230,337	-57.188%
2025-03-14	1.150000	1.170000	1.130000	1.170000	+0.862%	42,410	-53.162%
2025-03-13	1.160000	1.184500	1.139000	1.160000	0.000%	14,282	-52.759%
2025-03-12	1.120000	1.170000	1.120000	1.160000	+0.870%	29,108	-52.759%
2025-03-11	1.110000	1.170000	1.050000	1.150000	+3.604%	90,157	-52.348%
2025-03-10	1.160000	1.160000	1.110000	1.110000	-5.128%	62,706	-50.631%
2025-03-07	1.170000	1.200000	1.150000	1.170000	0.000%	43,331	-53.162%
2025-03-06	1.210000	1.210000	1.140000	1.170000	+1.739%	40,678	-53.162%
2025-03-05	1.210000	1.230000	1.130100	1.150000	-4.959%	56,801	-52.348%
2025-03-04	1.150000	1.220000	1.100000	1.210000	+3.419%	90,834	-54.711%
2025-03-03	1.250000	1.250000	1.170000	1.170000	-5.645%	102,792	-53.162%
2025-02-28	1.210000	1.260000	1.180900	1.240000	0.000%	57,233	-55.806%
2025-02-27	1.250000	1.278000	1.230000	1.240000	0.000%	57,271	-55.806%
2025-02-26	1.200000	1.260000	1.200000	1.240000	+2.479%	67,320	-55.806%
2025-02-25	1.270000	1.290000	1.190000	1.210000	-7.634%	213,954	-54.711%
2025-02-24	1.380000	1.380000	1.260000	1.310000	-2.239%	99,890	-58.168%
2025-02-21	1.460000	1.470000	1.330000	1.340000	-8.219%	190,711	-59.104%
2025-02-20	1.500000	1.509300	1.360000	1.460000	-4.575%	156,377	-62.466%
2025-02-19	1.630000	1.780000	1.449900	1.530000	-2.548%	516,262	-64.183%
2025-02-18	1.530000	1.950000	1.415000	1.570000	+8.276%	1,408,327	-65.096%
2025-02-14	1.310000	1.510000	1.310000	1.450000	+13.281%	581,969	-62.207%
2025-02-13	1.290000	1.300000	1.250000	1.280000	+0.787%	102,157	-57.188%
2025-02-12	1.300000	1.300000	1.220000	1.270000	-0.781%	85,737	-56.850%
2025-02-11	1.300000	1.300000	1.261100	1.280000	-0.775%	102,173	-57.188%
2025-02-10	1.310000	1.350000	1.280000	1.290000	-2.273%	110,968	-57.519%
2025-02-07	1.310000	1.350000	1.270000	1.320000	+0.763%	114,260	-58.485%
2025-02-06	1.310000	1.340000	1.303600	1.310000	+0.769%	54,889	-58.168%
2025-02-05	1.290000	1.320000	1.270000	1.300000	-0.763%	56,219	-57.846%
2025-02-04	1.270000	1.360000	1.250000	1.310000	+3.968%	132,629	-58.168%
2025-02-03	1.250000	1.260000	1.230000	1.260000	-1.563%	117,090	-56.508%
2025-01-31	1.300000	1.317200	1.220000	1.280000	-2.290%	307,065	-57.188%
2025-01-30	1.450000	1.450000	1.275000	1.310000	-7.092%	368,374	-58.168%
2025-01-29	1.480000	1.490000	1.409900	1.410000	-6.623%	155,052	-61.135%
2025-01-28	1.580000	1.580000	1.490000	1.510000	-2.581%	88,695	-63.709%
2025-01-27	1.530000	1.580000	1.450000	1.550000	-5.488%	293,508	-64.645%
2025-01-24	1.650000	1.670000	1.600000	1.640000	0.000%	254,780	-66.585%
2025-01-23	1.650000	1.666800	1.560000	1.640000	+1.235%	282,740	-66.585%
2025-01-22	1.800000	1.850000	1.585000	1.620000	-6.358%	466,590	-66.173%
2025-01-21	1.600000	1.780000	1.570000	1.730000	+8.125%	381,360	-68.324%
2025-01-17	1.600000	1.620000	1.540000	1.600000	-1.235%	193,416	-65.750%
2025-01-16	1.560000	1.660000	1.470000	1.620000	+5.195%	296,296	-66.173%
2025-01-15	1.530000	1.600000	1.480000	1.540000	-1.911%	340,161	-64.416%
2025-01-14	1.590000	1.650000	1.500000	1.570000	-0.633%	263,872	-65.096%
2025-01-13	1.650000	1.660000	1.500000	1.580000	-8.140%	561,886	-65.316%
2025-01-10	1.780000	1.800000	1.680000	1.720000	-1.149%	631,448	-68.140%
2025-01-08	2.100000	2.180000	1.685000	1.740000	-29.839%	2,272,625	-68.506%
2025-01-07	3.150000	3.330000	2.400000	2.480000	+24.000%	56,942,348	-77.903%
2025-01-06	2.020000	2.107300	1.930000	2.000000	0.000%	2,822,333	-72.600%
2025-01-03	2.000000	2.000000	1.900000	2.000000	+5.258%	31,102	-72.600%
2025-01-02	1.840000	1.970000	1.670000	1.900100	+3.266%	31,041	-71.159%
2024-12-31	1.890000	2.070000	1.660000	1.840000	-2.128%	121,111	-70.217%
2024-12-30	2.050000	2.059300	1.800000	1.880000	-4.326%	125,148	-70.851%
2024-12-27	2.070000	2.070000	1.950000	1.965000	+1.813%	39,048	-72.112%
2024-12-26	1.900000	1.944100	1.820000	1.930000	-1.026%	57,090	-71.606%
2024-12-24	1.971800	1.990000	1.910000	1.950000	0.000%	9,859	-71.897%
2024-12-23	1.890000	2.040000	1.870000	1.950000	-1.515%	270,452	-71.897%
2024-12-20	1.630000	2.020000	1.550000	1.980000	+24.528%	393,844	-72.323%
2024-12-19	1.600000	1.600000	1.450000	1.590000	-0.625%	39,102	-65.535%
2024-12-18	1.600000	1.640000	1.570000	1.600000	+1.266%	61,825	-65.750%
2024-12-17	1.500000	1.600000	1.420000	1.580000	+7.483%	33,759	-65.316%
2024-12-16	1.540000	1.540000	1.400000	1.470000	-3.922%	63,323	-62.721%
2024-12-13	1.600000	1.600000	1.512500	1.530000	-2.548%	17,797	-64.183%
2024-12-12	1.570000	1.600000	1.550000	1.570000	-1.258%	16,978	-65.096%
2024-12-11	1.560000	1.700000	1.560000	1.590000	-0.625%	39,054	-65.535%
2024-12-10	1.600000	1.650000	1.500000	1.600000	0.000%	84,441	-65.750%
2024-12-09	1.600000	1.710000	1.550000	1.600000	0.000%	50,430	-65.750%
2024-12-06	1.690000	1.800000	1.580000	1.600000	-0.621%	118,935	-65.750%
2024-12-05	1.650000	1.652700	1.545200	1.610000	-1.829%	15,787	-65.963%
2024-12-04	1.550000	1.700000	1.550000	1.640000	+1.863%	22,177	-66.585%
2024-12-03	1.670000	1.670000	1.590000	1.610000	-5.294%	24,979	-65.963%
2024-12-02	1.750000	1.790000	1.600000	1.700000	+1.190%	77,951	-67.765%
2024-11-29	1.580000	1.694000	1.570000	1.680000	+7.006%	32,038	-67.381%
2024-11-27	1.682000	1.752900	1.570000	1.570000	-5.422%	50,339	-65.096%
2024-11-26	1.771100	1.820000	1.540000	1.660000	0.000%	44,088	-66.988%
2024-11-25	1.630000	1.750000	1.630000	1.660000	+1.220%	17,348	-66.988%
2024-11-22	1.700000	1.740000	1.640000	1.640000	-1.205%	25,085	-66.585%
2024-11-21	1.660000	1.710000	1.550000	1.660000	+0.606%	53,188	-66.988%
2024-11-20	1.650000	1.685900	1.645000	1.650000	+1.852%	11,492	-66.788%
2024-11-19	1.630000	1.650000	1.612000	1.620000	-0.613%	46,251	-66.173%
2024-11-18	1.640000	1.676300	1.608100	1.630000	-0.610%	11,972	-66.380%
2024-11-15	1.760000	1.760000	1.620000	1.640000	-4.094%	31,229	-66.585%
2024-11-14	1.690000	1.800000	1.670000	1.710000	-6.430%	5,457	-67.953%
2024-11-13	1.950000	1.950000	1.691300	1.827500	-6.282%	27,293	-70.014%
2024-11-12	1.880000	1.950000	1.830000	1.950000	+2.632%	12,454	-71.897%
2024-11-11	1.950000	2.010000	1.841700	1.900000	-2.564%	9,672	-71.158%
2024-11-08	1.970000	1.970000	1.900700	1.950000	-1.015%	4,146	-71.897%
2024-11-07	2.000000	2.034000	1.920000	1.970000	-0.505%	23,248	-72.183%
2024-11-06	2.010000	2.010000	1.970000	1.980000	+4.211%	5,115	-72.323%
2024-11-05	1.936400	1.950000	1.890000	1.900000	0.000%	10,846	-71.158%
2024-11-04	1.950000	1.950000	1.895000	1.900000	-1.042%	12,872	-71.158%
2024-11-01	1.991900	1.991900	1.870000	1.920000	-1.031%	11,637	-71.458%
2024-10-31	1.995000	2.000000	1.890000	1.940000	-2.513%	12,183	-71.753%
2024-10-30	1.950000	2.050000	1.950000	1.990000	-2.451%	4,696	-72.462%
2024-10-29	1.890000	2.040000	1.890000	2.040000	+4.847%	16,813	-73.137%
2024-10-28	2.000000	2.000000	1.900000	1.945700	-1.980%	13,644	-71.835%
2024-10-25	2.020000	2.020000	1.945000	1.985000	-3.171%	3,911	-72.393%
2024-10-24	2.020000	2.170000	2.019900	2.050000	-0.005%	9,358	-73.268%
2024-10-23	2.070000	2.095000	1.985000	2.050100	-0.961%	9,615	-73.270%
2024-10-22	2.130000	2.130000	1.944700	2.070000	-0.957%	7,640	-73.527%
2024-10-21	2.030000	2.189900	1.953200	2.090000	+2.451%	6,610	-73.780%
2024-10-18	2.010000	2.119900	1.960000	2.040000	0.000%	5,817	-73.137%
2024-10-17	2.130000	2.170000	1.990000	2.040000	-0.971%	2,971	-73.137%
2024-10-16	2.020000	2.060000	1.901100	2.060000	+5.102%	7,093	-73.398%
2024-10-15	1.940000	1.980000	1.899000	1.960000	-2.000%	5,513	-72.041%
2024-10-14	1.950000	2.010000	1.950000	2.000000	+3.093%	13,350	-72.600%
2024-10-11	2.010000	2.010000	1.780000	1.940000	-0.513%	4,797	-71.753%
2024-10-10	1.880000	2.109900	1.760000	1.950000	+16.071%	24,723	-71.897%
2024-10-09	1.877000	1.965000	1.580000	1.680000	-11.111%	18,704	-67.381%
2024-10-08	1.970000	2.010000	1.890000	1.890000	-6.436%	5,679	-71.005%
2024-10-07	2.050000	2.195000	1.892000	2.020000	-2.885%	31,096	-72.871%
2024-10-04	2.160000	2.199800	1.985000	2.080000	+2.463%	25,301	-73.654%
2024-10-03	1.990000	2.200900	1.990000	2.030000	-0.976%	12,024	-73.005%
2024-10-02	2.030000	2.090000	2.030000	2.050000	+1.990%	2,551	-73.268%
2024-10-01	2.210000	2.220000	1.970000	2.010000	-6.944%	7,264	-72.736%
2024-09-30	2.191500	2.191500	2.070000	2.160000	+0.465%	18,504	-74.630%
2024-09-27	2.080000	2.150000	2.055000	2.150000	+3.865%	35,339	-74.512%
2024-09-26	1.920000	2.150000	1.918000	2.070000	+11.892%	20,583	-73.527%
2024-09-25	2.000000	2.010000	1.810000	1.850000	-8.867%	10,425	-70.378%
2024-09-24	2.080000	2.130000	2.015000	2.030000	+0.995%	40,027	-73.005%
2024-09-23	2.090000	2.090000	2.000000	2.010000	-0.985%	14,713	-72.736%
2024-09-20	2.110000	2.141800	2.000000	2.030000	-0.976%	126,682	-73.005%
2024-09-19	2.140000	2.195000	2.050000	2.050000	+0.490%	11,125	-73.268%
2024-09-18	2.200000	2.200000	2.040000	2.040000	-6.849%	22,632	-73.137%
2024-09-17	2.190000	2.250000	2.140000	2.190000	+1.389%	11,256	-74.977%
2024-09-16	2.190000	2.255000	2.160000	2.160000	-1.370%	13,158	-74.630%
2024-09-13	2.205000	2.205000	2.160000	2.190000	+3.302%	9,700	-74.977%
2024-09-12	2.200000	2.200000	2.090000	2.120000	-0.469%	19,765	-74.151%
2024-09-11	2.075000	2.350000	2.075000	2.130000	-1.843%	29,332	-74.272%
2024-09-10	2.150000	2.200000	2.080000	2.170000	-1.364%	16,632	-74.747%
2024-09-09	2.290000	2.290000	2.130000	2.200000	-0.901%	34,369	-75.091%
2024-09-06	2.239900	2.250000	2.200000	2.220000	+3.256%	9,459	-75.315%
2024-09-05	2.130000	2.200000	2.130000	2.150000	+0.939%	6,385	-74.512%
2024-09-04	2.210000	2.240000	2.130000	2.130000	-2.917%	16,244	-74.272%
2024-09-03	2.350000	2.350000	2.130000	2.194000	-1.614%	17,751	-75.023%
2024-08-30	2.220000	2.230000	2.180000	2.230000	-1.327%	35,608	-75.426%
2024-08-29	2.255000	2.270000	2.170000	2.260000	-0.441%	1,485	-75.752%
2024-08-28	2.148700	2.290000	2.148700	2.270000	+1.339%	8,781	-75.859%
2024-08-27	2.160100	2.240000	2.100000	2.240000	+3.226%	7,137	-75.536%
2024-08-26	2.210000	2.299900	1.910000	2.170000	+0.231%	28,420	-74.747%
2024-08-23	2.300000	2.300000	2.160000	2.165000	-3.348%	15,144	-74.688%
2024-08-22	2.200000	2.270000	2.180000	2.240000	+5.164%	24,333	-75.536%
2024-08-21	1.990900	2.250000	1.990900	2.130000	+7.035%	25,314	-74.272%
2024-08-20	2.450000	2.450000	1.925000	1.990000	-11.947%	65,706	-72.462%
2024-08-19	1.790000	2.280000	1.790000	2.260000	+26.257%	73,693	-75.752%
2024-08-16	1.600200	1.947100	1.590000	1.790000	+12.579%	77,469	-69.385%
2024-08-15	1.640000	1.650000	1.542000	1.590000	+1.274%	12,125	-65.535%
2024-08-14	1.635800	1.635800	1.570000	1.570000	-1.875%	10,268	-65.096%
2024-08-13	1.600000	1.628800	1.561100	1.600000	+1.266%	12,785	-65.750%
2024-08-12	1.560000	1.620000	1.560000	1.580000	0.000%	30,331	-65.316%
2024-08-09	1.605000	1.623100	1.577000	1.580000	-0.315%	8,129	-65.316%
2024-08-08	1.590000	1.590000	1.550000	1.585000	-0.314%	2,880	-65.426%
2024-08-07	1.630000	1.630000	1.570000	1.590000	-0.625%	9,067	-65.535%
2024-08-06	1.550000	1.650000	1.550000	1.600000	+4.575%	16,833	-65.750%
2024-08-05	1.520000	1.555000	1.510000	1.530000	-3.774%	17,301	-64.183%
2024-08-02	1.590000	1.630000	1.580000	1.590000	-1.852%	36,885	-65.535%
2024-08-01	1.600000	1.630200	1.600000	1.620000	+0.310%	24,054	-66.173%
2024-07-31	1.620000	1.640000	1.590000	1.615000	+0.937%	14,393	-66.068%
2024-07-30	1.610000	1.630000	1.580000	1.600000	0.000%	20,060	-65.750%
2024-07-29	1.620000	1.649900	1.580100	1.600000	0.000%	23,273	-65.750%
2024-07-26	1.590000	1.600000	1.570000	1.600000	0.000%	4,312	-65.750%
2024-07-25	1.563200	1.610000	1.563200	1.600000	+1.911%	18,515	-65.750%
2024-07-24	1.590000	1.650000	1.540000	1.570000	0.000%	15,441	-65.096%
2024-07-23	1.610000	1.630000	1.520000	1.570000	+0.577%	11,589	-65.096%
2024-07-22	1.590000	1.650000	1.540000	1.561000	+0.710%	30,730	-64.894%
2024-07-19	1.645000	1.645000	1.550000	1.550000	-2.516%	11,062	-64.645%
2024-07-18	1.650000	1.650000	1.560000	1.590000	-0.935%	40,160	-65.535%
2024-07-17	1.635000	1.650000	1.560000	1.605000	-1.534%	26,836	-65.857%
2024-07-16	1.670000	1.670000	1.600000	1.630000	+3.822%	64,782	-66.380%
2024-07-15	1.570000	1.660000	1.570000	1.570000	-1.875%	37,436	-65.096%
2024-07-12	1.620000	1.659000	1.585000	1.600000	-2.736%	44,477	-65.750%
2024-07-11	1.725500	1.725500	1.610000	1.645000	-2.663%	8,804	-66.687%
2024-07-10	1.680000	1.840700	1.680000	1.690000	-4.520%	29,513	-67.574%
2024-07-09	1.890000	1.890000	1.670000	1.770000	-5.348%	21,792	-69.040%
2024-07-08	1.910000	2.000000	1.770000	1.870000	+3.030%	36,418	-70.695%
2024-07-05	1.750000	1.815000	1.725000	1.815000	+6.771%	21,334	-69.807%
2024-07-03	1.650000	1.710000	1.650000	1.699900	+4.932%	5,922	-67.763%
2024-07-02	1.620000	1.760000	1.610000	1.620000	-0.917%	57,183	-66.173%
2024-07-01	1.700000	1.745000	1.600000	1.635000	-0.305%	117,442	-66.483%
2024-06-28	1.650000	1.750000	1.560300	1.640000	-15.026%	327,437	-66.585%
2024-06-27	2.005000	2.005000	1.900000	1.930000	+1.579%	10,223	-71.606%
2024-06-26	1.890000	1.989900	1.890000	1.900000	-5.468%	11,998	-71.158%
2024-06-25	2.000000	2.009900	1.900000	2.009900	+5.784%	37,417	-72.735%
2024-06-24	2.000000	2.060000	1.900000	1.900000	-3.553%	16,177	-71.158%
2024-06-21	2.210000	2.210000	1.970000	1.970000	-6.190%	17,421	-72.183%
2024-06-20	2.140000	2.140000	2.030000	2.100000	+7.143%	13,776	-73.905%
2024-06-18	2.050000	2.100000	1.960000	1.960000	-5.314%	13,516	-72.041%
2024-06-17	2.060100	2.240000	2.060100	2.070000	-3.271%	7,109	-73.527%

.dark-mode .VkSQQr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VkSQQr{ color: #333333; background-color: white; border: 2px solid #333333; }MSAIMultiSensor AI Holdings, Inc. Common Stockstock NASDAQ

MSAI
MultiSensor AI Holdings, Inc. Common Stock
stock NASDAQ