MultiSensor AI Holdings, Inc. - Warrants (NQ:MSAIW)

Date	Open	High	Low	Close	Volume	Change (%)
Nov 10, 2025	0.1394	0.1600	0.1300	0.1582	151,312	+0.01(+5.61%)
Nov 07, 2025	0.1614	0.1614	0.1133	0.1498	211,396	-0.03(-14.40%)
Nov 06, 2025	0.1750	0.1970	0.1500	0.1750	194,018	+0.00(+2.94%)
Nov 05, 2025	0.1818	0.1818	0.1324	0.1700	204,690	+0.01(+3.72%)
Nov 04, 2025	0.1401	0.1900	0.1212	0.1639	347,284	-0.03(-15.95%)
Nov 03, 2025	0.2249	0.2249	0.1100	0.1950	1,278,433	+0.06(+40.59%)
Oct 31, 2025	0.1375	0.2398	0.1375	0.1387	1,094,849	+0.02(+20.61%)
Oct 30, 2025	0.1200	0.1300	0.0800	0.1150	297,435	-0.00(-2.13%)
Oct 29, 2025	0.1100	0.1275	0.0901	0.1175	693,864	+0.03(+30.56%)
Oct 28, 2025	0.0748	0.0900	0.0748	0.0900	94,426	+0.02(+28.57%)
Oct 27, 2025	0.0688	0.0730	0.0480	0.0700	47,098	+0.00(+6.71%)
Oct 24, 2025	0.0900	0.0900	0.0410	0.0656	139,897	-0.04(-37.70%)
Oct 23, 2025	0.0656	0.1175	0.0600	0.1053	358,159	+0.04(+50.43%)
Oct 22, 2025	0.0601	0.0700	0.0601	0.0700	2,738	+0.01(+16.67%)
Oct 21, 2025	0.0621	0.0680	0.0600	0.0600	52,032	-0.01(-12.79%)
Oct 20, 2025	0.0614	0.0750	0.0600	0.0688	33,137	+0.01(+12.05%)
Oct 17, 2025	0.0669	0.0669	0.0586	0.0614	1,960	+0.01(+15.85%)
Oct 16, 2025	0.0540	0.0700	0.0530	0.0530	35,647	+0.00(+1.73%)
Oct 15, 2025	0.0530	0.0530	0.0520	0.0521	3,794	+0.00(+9.92%)
Oct 14, 2025	0.0540	0.0540	0.0436	0.0474	23,842	-0.01(-12.87%)
Oct 13, 2025	0.0367	0.0598	0.0367	0.0544	124,405	+0.01(+29.83%)
Oct 10, 2025	0.0465	0.0465	0.0363	0.0419	38,422	+0.00(+4.75%)
Oct 09, 2025	0.0400	0.0425	0.0360	0.0400	33,752	+0.01(+14.94%)
Oct 08, 2025	0.0310	0.0400	0.0310	0.0348	1,133	-0.01(-13.00%)
Oct 07, 2025	0.0300	0.0426	0.0300	0.0400	14,029	-0.00(-11.11%)
Oct 06, 2025	0.0366	0.0451	0.0365	0.0450	149,196	+0.01(+18.42%)
Oct 03, 2025	0.0380	0.0380	0.0380	0.0380	2,500	+0.00(+3.54%)
Oct 02, 2025	0.0368	0.0376	0.0350	0.0367	7,263	-0.00(-3.42%)
Sep 30, 2025				0.0380	5	+0.00(+14.80%)
Sep 29, 2025	0.0301	0.0460	0.0300	0.0331	102,923	+0.00(+9.97%)
Sep 26, 2025	0.0310	0.0325	0.0300	0.0301	9,968	-0.00(-7.38%)
Sep 25, 2025	0.0390	0.0390	0.0310	0.0325	2,460	-0.01(-18.55%)
Sep 24, 2025	0.0299	0.0400	0.0299	0.0399	31,992	+0.01(+41.99%)
Sep 23, 2025	0.0290	0.0290	0.0255	0.0281	11,505	-0.00(-6.33%)
Sep 22, 2025	0.0364	0.0364	0.0250	0.0300	9,008	-0.01(-17.81%)
Sep 19, 2025	0.0300	0.0365	0.0300	0.0365	1,356	+0.00(+12.65%)
Sep 18, 2025	0.0324	0.0325	0.0235	0.0324	2,052	-0.00(-0.31%)
Sep 17, 2025	0.0271	0.0600	0.0201	0.0325	161,225	+0.00(+12.85%)
Sep 16, 2025	0.0200	0.0290	0.0200	0.0288	7,429	-0.00(-0.35%)
Sep 15, 2025	0.0289	0.0289	0.0289	0.0289	1,126	+0.00(+3.21%)
Sep 12, 2025	0.0280	0.0280	0.0280	0.0280	13,324	-0.00(-2.44%)
Sep 11, 2025	0.0280	0.0288	0.0280	0.0287	2,966	+0.00(+14.80%)
Sep 10, 2025	0.0280	0.0280	0.0250	0.0250	1,700	-0.00(-6.37%)
Sep 08, 2025				0.0267	0	-0.00(-2.55%)
Sep 05, 2025	0.0274	0.0280	0.0259	0.0274	9,953	-0.00(-0.36%)
Sep 04, 2025	0.0275	0.0275	0.0275	0.0275	1,322	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.