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

Historical Prices For MultiSensor AI Holdings, Inc. - Common Stock (MSAI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.90	1.01	0.85	0.98	159,903	0.98
4/01/2025	0.93	0.98	0.86	0.87	82,069	0.87
3/31/2025	1.04	1.05	0.80	0.93	160,023	0.93
3/28/2025	1.15	1.18	1.11	1.12	56,685	1.12
3/27/2025	1.21	1.26	1.15	1.18	40,773	1.18
3/26/2025	1.28	1.29	1.22	1.24	19,176	1.24
3/25/2025	1.34	1.35	1.27	1.29	49,031	1.29
3/24/2025	1.29	1.37	1.29	1.31	65,344	1.31
3/21/2025	1.22	1.29	1.21	1.29	43,051	1.29
3/20/2025	1.31	1.32	1.25	1.25	62,543	1.25
3/19/2025	1.21	1.30	1.21	1.28	38,879	1.28
3/18/2025	1.28	1.29	1.21	1.22	51,944	1.22
3/17/2025	1.25	1.37	1.17	1.28	230,260	1.28
3/14/2025	1.15	1.17	1.13	1.17	42,410	1.17
3/13/2025	1.16	1.18	1.14	1.16	14,265	1.16
3/12/2025	1.12	1.17	1.12	1.16	29,058	1.16
3/11/2025	1.11	1.17	1.05	1.15	89,640	1.15
3/10/2025	1.16	1.16	1.11	1.11	62,662	1.11
3/07/2025	1.17	1.20	1.15	1.17	43,331	1.17
3/06/2025	1.21	1.21	1.14	1.17	40,442	1.17
3/05/2025	1.21	1.23	1.13	1.15	56,181	1.15
3/04/2025	1.15	1.22	1.10	1.21	90,736	1.21
3/03/2025	1.25	1.25	1.17	1.17	102,784	1.17
2/28/2025	1.21	1.26	1.18	1.24	57,233	1.24
2/27/2025	1.25	1.28	1.23	1.24	56,868	1.24
2/26/2025	1.20	1.26	1.20	1.24	66,343	1.24
2/25/2025	1.27	1.29	1.19	1.21	208,715	1.21
2/24/2025	1.38	1.38	1.26	1.31	99,843	1.31
2/21/2025	1.46	1.47	1.33	1.34	190,711	1.34
2/20/2025	1.50	1.51	1.36	1.46	155,215	1.46
2/19/2025	1.63	1.78	1.45	1.53	514,165	1.53
2/18/2025	1.53	1.95	1.42	1.57	1,393,837	1.57
2/14/2025	1.31	1.51	1.31	1.45	581,969	1.45
2/13/2025	1.29	1.30	1.25	1.28	101,606	1.28
2/12/2025	1.30	1.30	1.22	1.27	85,717	1.27
2/11/2025	1.30	1.30	1.26	1.28	101,934	1.28
2/10/2025	1.31	1.35	1.28	1.29	108,108	1.29
2/07/2025	1.31	1.35	1.27	1.32	114,260	1.32
2/06/2025	1.31	1.34	1.30	1.31	54,522	1.31
2/05/2025	1.29	1.32	1.27	1.30	56,008	1.30
2/04/2025	1.27	1.36	1.25	1.31	132,393	1.31
2/03/2025	1.25	1.26	1.23	1.26	116,750	1.26
1/31/2025	1.30	1.32	1.22	1.28	307,065	1.28
1/30/2025	1.45	1.45	1.27	1.31	367,703	1.31
1/29/2025	1.48	1.49	1.41	1.41	148,212	1.41
1/28/2025	1.58	1.58	1.49	1.51	87,900	1.51
1/27/2025	1.53	1.58	1.45	1.55	296,357	1.55
1/24/2025	1.65	1.67	1.60	1.64	254,780	1.64
1/23/2025	1.65	1.67	1.56	1.64	280,629	1.64
1/22/2025	1.80	1.85	1.58	1.62	466,022	1.62
1/21/2025	1.60	1.78	1.57	1.73	370,630	1.73
1/17/2025	1.60	1.62	1.54	1.60	193,416	1.60
1/16/2025	1.56	1.66	1.47	1.62	295,312	1.62
1/15/2025	1.53	1.60	1.48	1.54	339,133	1.54
1/14/2025	1.59	1.65	1.50	1.57	260,215	1.57
1/13/2025	1.65	1.66	1.50	1.58	559,849	1.58
1/10/2025	1.78	1.80	1.68	1.72	631,448	1.72
1/08/2025	2.10	2.18	1.69	1.74	2,272,626	1.74
1/07/2025	3.15	3.33	2.40	2.48	56,842,107	2.48
1/06/2025	2.02	2.11	1.93	2.00	2,658,422	2.00
1/03/2025	2.00	2.00	1.90	2.00	31,102	2.00