Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2025	0.1510	0.1600	0.1300	0.1500	57,327	-0.01(-5.18%)
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.

Financial News

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

Historical Prices

Popular Pages