MultiSensor AI Holdings, Inc. - Common Stock (NQ: MSAI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.992	1.992	1.870	1.920	11,637	-0.02(-1.03%)
Oct 31, 2024	2.000	2.000	1.890	1.940	12,183	-0.05(-2.51%)
Oct 30, 2024	1.950	2.050	1.950	1.990	4,696	-0.05(-2.45%)
Oct 29, 2024	1.890	2.040	1.890	2.040	16,813	+0.09(+4.85%)
Oct 28, 2024	2.000	2.000	1.900	1.946	13,642	-0.04(-1.98%)
Oct 25, 2024	2.020	2.020	1.945	1.985	3,911	-0.06(-3.17%)
Oct 24, 2024	2.020	2.170	2.020	2.050	9,358	-0.00(-0.00%)
Oct 23, 2024	2.070	2.095	1.985	2.050	9,615	-0.02(-0.96%)
Oct 22, 2024	2.130	2.130	1.945	2.070	7,640	-0.02(-0.96%)
Oct 21, 2024	2.030	2.190	1.953	2.090	6,610	+0.05(+2.45%)
Oct 18, 2024	2.010	2.120	1.960	2.040	5,817	+0.00(+0.00%)
Oct 17, 2024	2.130	2.170	1.990	2.040	2,971	-0.02(-0.97%)
Oct 16, 2024	2.020	2.060	1.901	2.060	7,093	+0.10(+5.10%)
Oct 15, 2024	1.940	1.980	1.899	1.960	5,513	-0.04(-2.00%)
Oct 14, 2024	1.950	2.010	1.950	2.000	13,350	+0.06(+3.09%)
Oct 11, 2024	2.010	2.010	1.780	1.940	4,797	-0.01(-0.51%)
Oct 10, 2024	1.880	2.110	1.760	1.950	24,722	+0.27(+16.07%)
Oct 09, 2024	1.880	1.965	1.580	1.680	18,704	-0.21(-11.11%)
Oct 08, 2024	1.970	2.010	1.890	1.890	5,679	-0.13(-6.44%)
Oct 07, 2024	2.050	2.195	1.892	2.020	31,096	-0.06(-2.88%)
Oct 04, 2024	2.160	2.200	1.985	2.080	25,287	+0.05(+2.46%)
Oct 03, 2024	1.990	2.201	1.990	2.030	12,024	-0.02(-0.98%)
Oct 02, 2024	2.030	2.090	2.030	2.050	2,551	+0.04(+1.99%)
Oct 01, 2024	2.210	2.220	1.970	2.010	7,264	-0.15(-6.94%)
Sep 30, 2024	2.192	2.192	2.070	2.160	18,504	+0.01(+0.47%)
Sep 27, 2024	2.080	2.150	2.055	2.150	35,339	+0.08(+3.86%)
Sep 26, 2024	1.920	2.150	1.918	2.070	20,583	+0.22(+11.89%)
Sep 25, 2024	2.000	2.010	1.810	1.850	10,425	-0.18(-8.87%)
Sep 24, 2024	2.080	2.130	2.015	2.030	40,027	+0.02(+1.00%)
Sep 23, 2024	2.090	2.090	2.000	2.010	14,711	-0.02(-0.99%)
Sep 20, 2024	2.110	2.142	2.000	2.030	160,582	-0.02(-0.98%)
Sep 19, 2024	2.140	2.195	2.050	2.050	11,125	+0.01(+0.49%)
Sep 18, 2024	2.200	2.200	2.040	2.040	22,632	-0.15(-6.85%)
Sep 17, 2024	2.190	2.250	2.140	2.190	11,256	+0.03(+1.39%)
Sep 16, 2024	2.190	2.255	2.160	2.160	13,158	-0.03(-1.37%)
Sep 13, 2024	2.200	2.205	2.160	2.190	9,700	+0.07(+3.30%)
Sep 12, 2024	2.200	2.200	2.090	2.120	19,665	-0.01(-0.47%)
Sep 11, 2024	2.075	2.350	2.075	2.130	29,332	-0.04(-1.84%)
Sep 10, 2024	2.150	2.200	2.080	2.170	16,632	-0.03(-1.36%)
Sep 09, 2024	2.290	2.290	2.130	2.200	34,369	-0.02(-0.90%)
Sep 06, 2024	2.240	2.250	2.200	2.220	9,459	+0.07(+3.26%)
Sep 05, 2024	2.130	2.200	2.130	2.150	6,385	+0.02(+0.94%)
Sep 04, 2024	2.210	2.240	2.130	2.130	16,244	-0.06(-2.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.